KissMeData/044490/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192600,1359205210,14430,14430,14430,14430,1554
20240819,192500,1359205210,14430,14430,14430,14430,0
20240819,192400,1359205210,14430,14430,14430,14430,0
20240819,192300,1359205210,14430,14430,14430,14430,0
20240819,192200,1359205210,14430,14430,14430,14430,0
20240819,192100,1359205210,14430,14430,14430,14430,0
20240819,192000,1359205210,14430,14430,14430,14430,0
20240819,191900,1359205210,14430,14430,14430,14430,0
20240819,191800,1359205210,14430,14430,14430,14430,0
20240819,191700,1359205210,14430,14430,14430,14430,0
20240819,191600,1359205210,14430,14430,14430,14430,0
20240819,191500,1359205210,14430,14430,14430,14430,0
20240819,191400,1359205210,14430,14430,14430,14430,0
20240819,191300,1359205210,14430,14430,14430,14430,0
20240819,191200,1359205210,14430,14430,14430,14430,0
20240819,191100,1359205210,14430,14430,14430,14430,0
20240819,191000,1359205210,14430,14430,14430,14430,0
20240819,190900,1359205210,14430,14430,14430,14430,0
20240819,190800,1359205210,14430,14430,14430,14430,0
20240819,190700,1359205210,14430,14430,14430,14430,0
20240819,190600,1359205210,14430,14430,14430,14430,0
20240819,190500,1359205210,14430,14430,14430,14430,0
20240819,190400,1359205210,14430,14430,14430,14430,0
20240819,190300,1359205210,14430,14430,14430,14430,0
20240819,190200,1359205210,14430,14430,14430,14430,0
20240819,190100,1359205210,14430,14430,14430,14430,0
20240819,190000,1359205210,14430,14430,14430,14430,0
20240819,185900,1359205210,14430,14430,14430,14430,0
20240819,185800,1359205210,14430,14430,14430,14430,0
20240819,185700,1359205210,14430,14430,14430,14430,0
20240819,185600,1359205210,14430,14430,14430,14430,1554
20240819,185500,1359205210,14430,14430,14430,14430,0
20240819,185400,1359205210,14430,14430,14430,14430,0
20240819,185300,1359205210,14430,14430,14430,14430,0
20240819,185200,1359205210,14430,14430,14430,14430,0
20240819,185100,1359205210,14430,14430,14430,14430,0
20240819,185000,1359205210,14430,14430,14430,14430,0
20240819,184900,1359205210,14430,14430,14430,14430,0
20240819,184800,1359205210,14430,14430,14430,14430,0
20240819,184700,1359205210,14430,14430,14430,14430,0
20240819,184600,1359205210,14430,14430,14430,14430,0
20240819,184500,1359205210,14430,14430,14430,14430,0
20240819,184400,1359205210,14430,14430,14430,14430,0
20240819,184300,1359205210,14430,14430,14430,14430,0
20240819,184200,1359205210,14430,14430,14430,14430,0
20240819,184100,1359205210,14430,14430,14430,14430,0
20240819,184000,1359205210,14430,14430,14430,14430,0
20240819,183900,1359205210,14430,14430,14430,14430,0
20240819,183800,1359205210,14430,14430,14430,14430,0
20240819,183700,1359205210,14430,14430,14430,14430,0
20240819,183600,1359205210,14430,14430,14430,14430,0
20240819,183500,1359205210,14430,14430,14430,14430,0
20240819,183400,1359205210,14430,14430,14430,14430,0
20240819,183300,1359205210,14430,14430,14430,14430,0
20240819,183200,1359205210,14430,14430,14430,14430,0
20240819,183100,1359205210,14430,14430,14430,14430,0
20240819,183000,1359205210,14430,14430,14430,14430,0
20240819,182900,1359205210,14430,14430,14430,14430,0
20240819,182800,1359205210,14430,14430,14430,14430,0
20240819,182700,1359205210,14430,14430,14430,14430,0
20240819,182600,1359205210,14430,14430,14430,14430,1554
20240819,182500,1359205210,14430,14430,14430,14430,0
20240819,182400,1359205210,14430,14430,14430,14430,0
20240819,182300,1359205210,14430,14430,14430,14430,0
20240819,182200,1359205210,14430,14430,14430,14430,0
20240819,182100,1359205210,14430,14430,14430,14430,0
20240819,182000,1359205210,14430,14430,14430,14430,0
20240819,181900,1359205210,14430,14430,14430,14430,0
20240819,181800,1359205210,14430,14430,14430,14430,0
20240819,181700,1359205210,14430,14430,14430,14430,0
20240819,181600,1359205210,14430,14430,14430,14430,0
20240819,181500,1359205210,14430,14430,14430,14430,0
20240819,181400,1359205210,14430,14430,14430,14430,0
20240819,181300,1359205210,14430,14430,14430,14430,0
20240819,181200,1359205210,14430,14430,14430,14430,0
20240819,181100,1359205210,14430,14430,14430,14430,0
20240819,181000,1359205210,14430,14430,14430,14430,0
20240819,180900,1359205210,14430,14430,14430,14430,0
20240819,180800,1359205210,14430,14430,14430,14430,0
20240819,180700,1359205210,14430,14430,14430,14430,0
20240819,180600,1359205210,14430,14430,14430,14430,0
20240819,180500,1359205210,14430,14430,14430,14430,0
20240819,180400,1359205210,14430,14430,14430,14430,0
20240819,180300,1359205210,14430,14430,14430,14430,0
20240819,180200,1359205210,14430,14430,14430,14430,0
20240819,180100,1359205210,14430,14430,14430,14430,0
20240819,180000,1359205210,14430,14430,14430,14430,0
20240819,175900,1359205210,14430,14430,14430,14430,0
20240819,175800,1359205210,14430,14430,14430,14430,0
20240819,175700,1359205210,14430,14430,14430,14430,0
20240819,175600,1359205210,14430,14430,14430,14430,1554
20240819,175500,1359205210,14430,14430,14430,14430,0
20240819,175400,1359205210,14430,14430,14430,14430,0
20240819,175300,1359205210,14430,14430,14430,14430,0
20240819,175200,1359205210,14430,14430,14430,14430,0
20240819,175100,1359205210,14430,14430,14430,14430,0
20240819,175000,1359205210,14430,14430,14430,14430,0
20240819,174900,1359205210,14430,14430,14430,14430,0
20240819,174800,1359205210,14430,14430,14430,14430,0
20240819,174700,1359205210,14430,14430,14430,14430,0
20240819,174600,1359205210,14430,14430,14430,14430,0
20240819,174500,1359205210,14430,14430,14430,14430,0
20240819,174400,1359205210,14430,14430,14430,14430,0
20240819,174300,1359205210,14430,14430,14430,14430,0
20240819,174200,1359205210,14430,14430,14430,14430,0
20240819,174100,1359205210,14430,14430,14430,14430,0
20240819,174000,1359205210,14430,14430,14430,14430,0
20240819,173900,1359205210,14430,14430,14430,14430,0
20240819,173800,1359205210,14430,14430,14430,14430,0
20240819,173700,1359205210,14430,14430,14430,14430,0
20240819,173600,1359205210,14430,14430,14430,14430,0
20240819,173500,1359205210,14430,14430,14430,14430,0
20240819,173400,1359205210,14430,14430,14430,14430,0
20240819,173300,1359205210,14430,14430,14430,14430,0
20240819,173200,1359205210,14430,14430,14430,14430,0
20240819,173100,1359205210,14430,14430,14430,14430,0
20240819,173000,1359205210,14430,14430,14430,14430,0
20240819,172900,1359205210,14430,14430,14430,14430,0
20240819,172800,1359205210,14430,14430,14430,14430,0
20240819,172700,1359205210,14430,14430,14430,14430,0
20240819,172600,1359205210,14430,14430,14430,14430,1554
20240819,172500,1359205210,14430,14430,14430,14430,0
20240819,172400,1359205210,14430,14430,14430,14430,0
20240819,172300,1359205210,14430,14430,14430,14430,0
20240819,172200,1359205210,14430,14430,14430,14430,0
20240819,172100,1359205210,14430,14430,14430,14430,0
20240819,172000,1359205210,14430,14430,14430,14430,0
20240819,171900,1359205210,14430,14430,14430,14430,0
20240819,171800,1359205210,14430,14430,14430,14430,0
20240819,171700,1359205210,14430,14430,14430,14430,0
20240819,171600,1359205210,14430,14430,14430,14430,0
20240819,171500,1359205210,14430,14430,14430,14430,0
20240819,171400,1359205210,14430,14430,14430,14430,0
20240819,171300,1359205210,14430,14430,14430,14430,0
20240819,171200,1359205210,14430,14430,14430,14430,0
20240819,171100,1359205210,14430,14430,14430,14430,0
20240819,171000,1359205210,14430,14430,14430,14430,0
20240819,170900,1359205210,14430,14430,14430,14430,0
20240819,170800,1359205210,14430,14430,14430,14430,0
20240819,170700,1359205210,14430,14430,14430,14430,0
20240819,170600,1359205210,14430,14430,14430,14430,0
20240819,170500,1359205210,14430,14430,14430,14430,0
20240819,170400,1359205210,14430,14430,14430,14430,0
20240819,170300,1359205210,14430,14430,14430,14430,0
20240819,170200,1359205210,14430,14430,14430,14430,0
20240819,170100,1359205210,14430,14430,14430,14430,0
20240819,170000,1359205210,14430,14430,14430,14430,0
20240819,165900,1359205210,14430,14430,14430,14430,0
20240819,165800,1359205210,14430,14430,14430,14430,0
20240819,165700,1359205210,14430,14430,14430,14430,0
20240819,165600,1359205210,14430,14430,14430,14430,1554
20240819,165500,1359205210,14430,14430,14430,14430,0
20240819,165400,1359205210,14430,14430,14430,14430,0
20240819,165300,1359205210,14430,14430,14430,14430,0
20240819,165200,1359205210,14430,14430,14430,14430,0
20240819,165100,1359205210,14430,14430,14430,14430,0
20240819,165000,1359205210,14430,14430,14430,14430,0
20240819,164900,1359205210,14430,14430,14430,14430,0
20240819,164800,1359205210,14430,14430,14430,14430,0
20240819,164700,1359205210,14430,14430,14430,14430,0
20240819,164600,1359205210,14430,14430,14430,14430,0
20240819,164500,1359205210,14430,14430,14430,14430,0
20240819,164400,1359205210,14430,14430,14430,14430,0
20240819,164300,1359205210,14430,14430,14430,14430,0
20240819,164200,1359205210,14430,14430,14430,14430,0
20240819,164100,1359205210,14430,14430,14430,14430,0
20240819,164000,1359205210,14430,14430,14430,14430,0
20240819,163900,1359205210,14430,14430,14430,14430,0
20240819,163800,1359205210,14430,14430,14430,14430,0
20240819,163700,1359205210,14430,14430,14430,14430,0
20240819,163600,1359205210,14430,14430,14430,14430,0
20240819,163500,1359205210,14430,14430,14430,14430,0
20240819,163400,1359205210,14430,14430,14430,14430,0
20240819,163300,1359205210,14430,14430,14430,14430,0
20240819,163200,1359205210,14430,14430,14430,14430,0
20240819,163100,1359205210,14430,14430,14430,14430,0
20240819,163000,1359205210,14430,14430,14430,14430,0
20240819,162900,1359205210,14430,14430,14430,14430,0
20240819,162800,1359205210,14430,14430,14430,14430,0
20240819,162700,1359205210,14430,14430,14430,14430,0
20240819,162600,1359205210,14430,14430,14430,14430,1554
20240819,162500,1359205210,14430,14430,14430,14430,0
20240819,162400,1359205210,14430,14430,14430,14430,0
20240819,162300,1359205210,14430,14430,14430,14430,0
20240819,162200,1359205210,14430,14430,14430,14430,0
20240819,162100,1359205210,14430,14430,14430,14430,0
20240819,162000,1359205210,14430,14430,14430,14430,0
20240819,161900,1359205210,14430,14430,14430,14430,0
20240819,161800,1359205210,14430,14430,14430,14430,0
20240819,161700,1359205210,14430,14430,14430,14430,0
20240819,161600,1359205210,14430,14430,14430,14430,0
20240819,161500,1359205210,14430,14430,14430,14430,0
20240819,161400,1359205210,14430,14430,14430,14430,0
20240819,161300,1359205210,14430,14430,14430,14430,0
20240819,161200,1359205210,14430,14430,14430,14430,0
20240819,161100,1359205210,14430,14430,14430,14430,0
20240819,161000,1359205210,14430,14430,14430,14430,0
20240819,160900,1359205210,14430,14430,14430,14430,0
20240819,160800,1359205210,14430,14430,14430,14430,0
20240819,160700,1359205210,14430,14430,14430,14430,0
20240819,160600,1359205210,14430,14430,14430,14430,0
20240819,160500,1359205210,14430,14430,14430,14430,0
20240819,160400,1359205210,14430,14430,14430,14430,0
20240819,160300,1359205210,14430,14430,14430,14430,0
20240819,160200,1359205210,14430,14430,14430,14430,0
20240819,160100,1359205210,14430,14430,14430,14430,0
20240819,160000,1359205210,14430,14430,14430,14430,0
20240819,155900,1359205210,14430,14430,14430,14430,0
20240819,155800,1359205210,14430,14430,14430,14430,0
20240819,155700,1359205210,14430,14430,14430,14430,0
20240819,155600,1359205210,14430,14430,14430,14430,1554
20240819,155500,1359205210,14430,14430,14430,14430,0
20240819,155400,1359205210,14430,14430,14430,14430,0
20240819,155300,1359205210,14430,14430,14430,14430,0
20240819,155200,1359205210,14430,14430,14430,14430,0
20240819,155100,1359205210,14430,14430,14430,14430,0
20240819,155000,1359205210,14430,14430,14430,14430,0
20240819,154900,1359205210,14430,14430,14430,14430,0
20240819,154800,1359205210,14430,14430,14430,14430,0
20240819,154700,1359205210,14430,14430,14430,14430,0
20240819,154600,1359205210,14430,14430,14430,14430,0
20240819,154500,1359205210,14430,14430,14430,14430,0
20240819,154400,1359205210,14430,14430,14430,14430,0
20240819,154300,1359205210,14430,14430,14430,14430,0
20240819,154200,1359205210,14430,14430,14430,14430,0
20240819,154100,1359205210,14430,14430,14430,14430,0
20240819,154000,1359205210,14430,14430,14430,14430,0
20240819,153900,1359205210,14430,14430,14430,14430,0
20240819,153800,1359205210,14430,14430,14430,14430,0
20240819,153700,1359205210,14430,14430,14430,14430,0
20240819,153600,1359205210,14430,14430,14430,14430,0
20240819,153500,1359205210,14430,14430,14430,14430,0
20240819,153400,1359205210,14430,14430,14430,14430,0
20240819,153300,1359205210,14430,14430,14430,14430,0
20240819,153200,1359205210,14430,14430,14430,14430,0
20240819,153100,1359205210,14430,14430,14430,14430,0
20240819,153000,1359205210,14430,14430,14430,14430,1554
20240819,152900,1336780990,14450,14450,14450,14450,0
20240819,152800,1336780990,14450,14450,14450,14450,0
20240819,152700,1336780990,14450,14450,14450,14450,0
20240819,152600,1336780990,14450,14450,14450,14450,0
20240819,152500,1336780990,14450,14450,14450,14450,0
20240819,152400,1336780990,14450,14450,14450,14450,0
20240819,152300,1336780990,14450,14450,14450,14450,0
20240819,152200,1336780990,14450,14450,14450,14450,0
20240819,152100,1336780990,14450,14450,14450,14450,0
20240819,152000,1336780990,14450,14450,14450,14450,0
20240819,151900,1336780990,14450,14440,14450,14420,710
20240819,151800,1326540450,14460,14460,14470,14420,7
20240819,151700,1326439380,14450,14460,14460,14420,1003
20240819,151600,1311960970,14460,14460,14470,14460,183
20240819,151500,1309314780,14470,14470,14470,14470,118
20240819,151400,1307607320,14470,14470,14470,14470,1
20240819,151300,1307592850,14460,14460,14460,14460,408
20240819,151200,1301693170,14460,14470,14470,14460,164
20240819,151100,1299321620,14470,14470,14470,14470,11
20240819,151000,1299162450,14460,14460,14460,14460,67
20240819,150900,1298193630,14460,14450,14460,14450,505
20240819,150800,1290895680,14450,14440,14450,14440,48
20240819,150700,1290202120,14470,14440,14470,14430,141
20240819,150600,1288164880,14450,14450,14450,14420,934
20240819,150500,1274688380,14440,14450,14450,14440,20
20240819,150400,1274399470,14460,14440,14460,14440,65
20240819,150300,1273459630,14450,14450,14450,14450,3
20240819,150200,1273416280,14470,14470,14470,14470,1
20240819,150100,1273401810,14420,14480,14480,14420,21
20240819,150000,1273098270,14480,14480,14480,14480,0
20240819,145900,1273098270,14480,14440,14480,14430,639
20240819,145800,1263874980,14450,14510,14510,14450,2713
20240819,145700,1224568590,14530,14510,14530,14510,44
20240819,145600,1223930130,14530,14530,14530,14530,191
20240819,145500,1221154900,14500,14520,14530,14500,146
20240819,145400,1219037660,14510,14510,14510,14510,205
20240819,145300,1216063110,14510,14520,14520,14510,92
20240819,145200,1214727770,14520,14520,14520,14520,100
20240819,145100,1213275770,14510,14510,14510,14510,275
20240819,145000,1209285520,14510,14520,14520,14510,40
20240819,144900,1208704780,14530,14530,14530,14530,100
20240819,144800,1207251780,14530,14520,14530,14510,350
20240819,144700,1202170650,14530,14550,14550,14530,352
20240819,144600,1197056070,14560,14550,14560,14520,1001
20240819,144500,1182503460,14550,14560,14560,14550,675
20240819,144400,1172677210,14560,14570,14570,14560,149
20240819,144300,1170507750,14570,14570,14570,14570,174
20240819,144200,1167972570,14580,14570,14590,14570,1302
20240819,144100,1148997430,14570,14570,14570,14570,0
20240819,144000,1148997430,14570,14590,14590,14570,526
20240819,143900,1141326290,14580,14600,14600,14580,2428
20240819,143800,1105908890,14600,14600,14600,14600,15
20240819,143700,1105689890,14600,14630,14630,14600,1951
20240819,143600,1077178440,14630,14640,14640,14630,673
20240819,143500,1067326420,14630,14630,14630,14630,407
20240819,143400,1061372010,14630,14630,14630,14630,725
20240819,143300,1050765260,14640,14640,14640,14640,102
20240819,143200,1049271980,14660,14660,14660,14660,0
20240819,143100,1049271980,14660,14660,14660,14660,98
20240819,143000,1047835300,14660,14660,14660,14660,0
20240819,142900,1047835300,14660,14660,14660,14660,0
20240819,142800,1047835300,14660,14660,14660,14640,346
20240819,142700,1042769820,14670,14670,14670,14670,0
20240819,142600,1042769820,14670,14670,14670,14670,0
20240819,142500,1042769820,14670,14670,14670,14670,0
20240819,142400,1042769820,14670,14670,14670,14670,0
20240819,142300,1042769820,14670,14670,14670,14670,0
20240819,142200,1042769820,14670,14670,14670,14670,1
20240819,142100,1042755150,14640,14650,14650,14640,81
20240819,142000,1041568610,14650,14660,14670,14650,477
20240819,141900,1034579240,14660,14660,14660,14660,0
20240819,141800,1034579240,14660,14660,14660,14660,0
20240819,141700,1034579240,14660,14660,14660,14660,2
20240819,141600,1034549920,14670,14650,14670,14650,2
20240819,141500,1034520600,14650,14660,14660,14650,101
20240819,141400,1033040940,14640,14650,14650,14640,200
20240819,141300,1030111120,14650,14650,14650,14650,340
20240819,141200,1025130120,14650,14650,14650,14650,40
20240819,141100,1024544120,14650,14650,14650,14650,200
20240819,141000,1021614120,14650,14650,14650,14650,150
20240819,140900,1019416620,14660,14660,14660,14660,0
20240819,140800,1019416620,14660,14660,14660,14660,3
20240819,140700,1019372640,14650,14660,14660,14650,1102
20240819,140600,1003223670,14670,14670,14670,14670,4
20240819,140500,1003164990,14670,14670,14670,14670,3
20240819,140400,1003120980,14670,14670,14670,14670,0
20240819,140300,1003120980,14670,14670,14670,14670,0
20240819,140200,1003120980,14670,14670,14670,14670,0
20240819,140100,1003120980,14670,14670,14670,14670,0
20240819,140000,1003120980,14670,14670,14670,14670,9
20240819,135900,1002988950,14660,14660,14660,14660,60
20240819,135800,1002109350,14660,14670,14670,14660,61
20240819,135700,1001215080,14670,14670,14670,14670,0
20240819,135600,1001215080,14670,14670,14670,14670,2
20240819,135500,1001185740,14680,14680,14680,14680,232
20240819,135400,997779980,14680,14680,14680,14680,0
20240819,135300,997779980,14680,14680,14680,14680,1
20240819,135200,997765300,14680,14680,14680,14680,163
20240819,135100,995372460,14680,14680,14680,14680,38
20240819,135000,994814620,14680,14680,14680,14680,0
20240819,134900,994814620,14680,14680,14680,14680,0
20240819,134800,994814620,14680,14680,14680,14680,0
20240819,134700,994814620,14680,14680,14680,14680,0
20240819,134600,994814620,14680,14680,14680,14680,78
20240819,134500,993669580,14660,14660,14660,14660,200
20240819,134400,990737580,14660,14670,14670,14660,100
20240819,134300,989271200,14660,14660,14660,14660,72
20240819,134200,988215680,14660,14660,14660,14660,0
20240819,134100,988215680,14660,14660,14660,14660,1
20240819,134000,988201020,14650,14650,14650,14650,0
20240819,133900,988201020,14650,14650,14650,14650,0
20240819,133800,988201020,14650,14650,14650,14650,7
20240819,133700,988098470,14650,14650,14650,14650,150
20240819,133600,985900970,14650,14650,14650,14650,25
20240819,133500,985534720,14640,14640,14640,14640,577
20240819,133400,977087440,14640,14640,14640,14640,0
20240819,133300,977087440,14640,14640,14640,14640,811
20240819,133200,965214400,14650,14650,14650,14650,742
20240819,133100,954344100,14630,14690,14690,14630,4559
20240819,133000,887505610,14700,14690,14700,14690,674
20240819,132900,877603450,14700,14700,14700,14700,103
20240819,132800,876089350,14700,14700,14700,14700,1
20240819,132700,876074650,14690,14690,14690,14690,140
20240819,132600,874018050,14700,14700,14700,14700,0
20240819,132500,874018050,14700,14700,14700,14700,0
20240819,132400,874018050,14700,14700,14700,14690,104
20240819,132300,872489350,14700,14710,14710,14700,72
20240819,132200,871430510,14700,14700,14700,14700,7
20240819,132100,871327610,14720,14720,14720,14720,151
20240819,132000,869104890,14720,14710,14720,14710,50
20240819,131900,868369090,14720,14720,14720,14720,0
20240819,131800,868369090,14720,14720,14720,14720,1
20240819,131700,868354370,14720,14720,14720,14720,0
20240819,131600,868354370,14720,14720,14720,14720,0
20240819,131500,868354370,14720,14720,14720,14720,0
20240819,131400,868354370,14720,14720,14720,14720,0
20240819,131300,868354370,14720,14720,14720,14720,0
20240819,131200,868354370,14720,14710,14720,14710,265
20240819,131100,864456040,14710,14710,14710,14710,0
20240819,131000,864456040,14710,14700,14710,14680,3137
20240819,130900,818375730,14710,14710,14710,14710,7
20240819,130800,818272760,14710,14710,14710,14710,0
20240819,130700,818272760,14710,14710,14710,14710,370
20240819,130600,812830060,14710,14710,14710,14710,1085
20240819,130500,796869710,14720,14720,14720,14720,55
20240819,130400,796060110,14720,14720,14720,14720,6
20240819,130300,795971790,14710,14710,14710,14710,0
20240819,130200,795971790,14710,14710,14710,14710,0
20240819,130100,795971790,14710,14710,14710,14710,14
20240819,130000,795765850,14700,14700,14700,14700,0
20240819,125900,795765850,14700,14700,14700,14700,0
20240819,125800,795765850,14700,14700,14700,14700,0
20240819,125700,795765850,14700,14700,14700,14700,3
20240819,125600,795721750,14700,14700,14700,14700,291
20240819,125500,791444050,14690,14690,14690,14690,0
20240819,125400,791444050,14690,14690,14690,14690,0
20240819,125300,791444050,14690,14700,14700,14690,334
20240819,125200,786536000,14700,14700,14700,14700,100
20240819,125100,785066000,14700,14700,14700,14700,0
20240819,125000,785066000,14700,14700,14700,14700,340
20240819,124900,780068000,14700,14700,14700,14700,0
20240819,124800,780068000,14700,14700,14700,14700,53
20240819,124700,779288900,14700,14700,14700,14700,20
20240819,124600,778994900,14700,14700,14700,14700,0
20240819,124500,778994900,14700,14710,14710,14700,5061
20240819,124400,704583870,14710,14730,14730,14710,3635
20240819,124300,651078810,14730,14730,14730,14730,170
20240819,124200,648574710,14730,14730,14730,14730,0
20240819,124100,648574710,14730,14730,14730,14730,7
20240819,124000,648471600,14730,14740,14740,14730,483
20240819,123900,641355900,14750,14750,14750,14750,0
20240819,123800,641355900,14750,14750,14750,14750,20
20240819,123700,641060900,14750,14750,14750,14750,41
20240819,123600,640456150,14740,14740,14740,14740,0
20240819,123500,640456150,14740,14740,14740,14740,0
20240819,123400,640456150,14740,14740,14740,14740,200
20240819,123300,637508150,14730,14730,14730,14730,0
20240819,123200,637508150,14730,14740,14740,14730,349
20240819,123100,632364890,14740,14740,14740,14740,50
20240819,123000,631627890,14730,14730,14730,14730,0
20240819,122900,631627890,14730,14730,14730,14730,0
20240819,122800,631627890,14730,14730,14730,14730,0
20240819,122700,631627890,14730,14730,14730,14730,49
20240819,122600,630906120,14720,14720,14720,14720,0
20240819,122500,630906120,14720,14750,14750,14720,500
20240819,122400,623539100,14750,14750,14750,14750,0
20240819,122300,623539100,14750,14750,14750,14750,200
20240819,122200,620589100,14740,14740,14740,14740,239
20240819,122100,617066240,14750,14770,14770,14750,2397
20240819,122000,581696970,14770,14770,14770,14770,0
20240819,121900,581696970,14770,14760,14770,14760,319
20240819,121800,576988480,14770,14770,14770,14770,667
20240819,121700,567136890,14770,14770,14770,14770,0
20240819,121600,567136890,14770,14770,14770,14770,4
20240819,121500,567077810,14780,14780,14780,14780,1049
20240819,121400,551573590,14780,14790,14790,14780,88
20240819,121300,550272750,14780,14780,14780,14780,20
20240819,121200,549977150,14780,14780,14780,14780,38
20240819,121100,549415510,14790,14790,14790,14790,0
20240819,121000,549415510,14790,14790,14790,14790,689
20240819,120900,539225200,14790,14800,14800,14790,761
20240819,120800,527965480,14800,14800,14800,14800,0
20240819,120700,527965480,14800,14800,14800,14800,6
20240819,120600,527876680,14800,14800,14800,14800,0
20240819,120500,527876680,14800,14800,14800,14800,100
20240819,120400,526396680,14830,14830,14830,14830,0
20240819,120300,526396680,14830,14830,14830,14830,0
20240819,120200,526396680,14830,14830,14830,14830,1
20240819,120100,526381850,14830,14800,14830,14800,55
20240819,120000,525567820,14800,14810,14810,14800,200
20240819,115900,522606080,14890,14890,14890,14890,0
20240819,115800,522606080,14890,14890,14890,14890,0
20240819,115700,522606080,14890,14890,14890,14890,0
20240819,115600,522606080,14890,14890,14890,14890,0
20240819,115500,522606080,14890,14890,14890,14890,0
20240819,115400,522606080,14890,14840,14890,14840,50
20240819,115300,521861680,14890,14890,14890,14890,0
20240819,115200,521861680,14890,14890,14890,14890,0
20240819,115100,521861680,14890,14890,14890,14890,0
20240819,115000,521861680,14890,14840,14890,14840,45
20240819,114900,521193830,14840,14840,14840,14840,0
20240819,114800,521193830,14840,14810,14840,14810,7
20240819,114700,521090130,14800,14800,14800,14800,303
20240819,114600,516605730,14800,14800,14800,14800,300
20240819,114500,512165730,14800,14800,14800,14800,203
20240819,114400,509161330,14800,14800,14800,14800,0
20240819,114300,509161330,14800,14800,14800,14800,0
20240819,114200,509161330,14800,14800,14800,14800,0
20240819,114100,509161330,14800,14800,14800,14800,121
20240819,114000,507370530,14800,14800,14800,14800,30
20240819,113900,506926530,14800,14800,14800,14800,751
20240819,113800,495811730,14800,14800,14800,14800,0
20240819,113700,495811730,14800,14820,14820,14800,948
20240819,113600,481768220,14820,14820,14820,14820,30
20240819,113500,481323620,14830,14830,14830,14830,102
20240819,113400,479810960,14840,14840,14840,14840,86
20240819,113300,478534720,14840,14840,14840,14840,0
20240819,113200,478534720,14840,14840,14840,14840,0
20240819,113100,478534720,14840,14840,14840,14840,0
20240819,113000,478534720,14840,14840,14840,14840,0
20240819,112900,478534720,14840,14840,14840,14840,0
20240819,112800,478534720,14840,14840,14840,14840,0
20240819,112700,478534720,14840,14840,14840,14840,30
20240819,112600,478089520,14840,14840,14840,14840,50
20240819,112500,477347520,14830,14830,14830,14830,0
20240819,112400,477347520,14830,14830,14830,14830,5
20240819,112300,477273370,14820,14820,14820,14820,0
20240819,112200,477273370,14820,14820,14820,14820,0
20240819,112100,477273370,14820,14820,14820,14820,146
20240819,112000,475109650,14820,14840,14840,14820,157
20240819,111900,472781450,14860,14860,14860,14860,0
20240819,111800,472781450,14860,14860,14860,14860,88
20240819,111700,471473770,14860,14860,14860,14860,148
20240819,111600,469274490,14860,14850,14860,14850,100
20240819,111500,467788500,14850,14870,14870,14850,213
20240819,111400,464623530,14870,14870,14870,14870,0
20240819,111300,464623530,14870,14890,14890,14870,210
20240819,111200,461497450,14900,14900,14900,14900,0
20240819,111100,461497450,14900,14900,14900,14900,0
20240819,111000,461497450,14900,14900,14900,14900,0
20240819,110900,461497450,14900,14900,14900,14900,0
20240819,110800,461497450,14900,14900,14900,14900,0
20240819,110700,461497450,14900,14900,14900,14900,0
20240819,110600,461497450,14900,14900,14900,14900,1
20240819,110500,461482550,14890,14900,14900,14890,191
20240819,110400,458638040,14930,14930,14930,14930,23
20240819,110300,458294650,14930,14930,14930,14930,23
20240819,110200,457951260,14930,14930,14930,14930,24
20240819,110100,457592940,14930,14930,14930,14930,23
20240819,110000,457249550,14900,14930,14930,14900,122
20240819,105900,455430460,14930,14930,14930,14930,0
20240819,105800,455430460,14930,14930,14930,14930,24
20240819,105700,455072140,14930,14930,14930,14930,43
20240819,105600,454430150,14930,14930,14930,14930,22
20240819,105500,454101690,14930,14930,14930,14930,23
20240819,105400,453758300,14910,14930,14930,14910,71
20240819,105300,452699210,14920,14910,14920,14910,753
20240819,105200,441467410,14910,14910,14910,14910,126
20240819,105100,439588750,14910,14910,14910,14910,23
20240819,105000,439245820,14910,14900,14910,14900,410
20240819,104900,433133960,14900,14900,14900,14900,23
20240819,104800,432791260,14900,14890,14900,14890,23
20240819,104700,432448760,14840,14900,14900,14840,911
20240819,104600,418892640,14910,14910,14910,14910,0
20240819,104500,418892640,14910,14900,14910,14900,23
20240819,104400,418549720,14910,14900,14910,14900,23
20240819,104300,418206930,14900,14910,14910,14900,26
20240819,104200,417819290,14920,14920,14920,14920,24
20240819,104100,417461210,14920,14860,14920,14860,288
20240819,104000,413166180,14910,14910,14910,14910,3
20240819,103900,413121450,14910,14910,14910,14910,24
20240819,103800,412763610,14910,14900,14910,14900,164
20240819,103700,410319820,14900,14900,14900,14900,32
20240819,103600,409843020,14900,14900,14900,14900,23
20240819,103500,409500320,14840,14900,14900,14840,25
20240819,103400,409127880,14900,14900,14900,14900,23
20240819,103300,408785180,14900,14900,14900,14900,40
20240819,103200,408189180,14900,14860,14900,14860,23
20240819,103100,407846560,14820,14910,14910,14820,3027
20240819,103000,362960880,14910,14850,14910,14850,54
20240819,102900,362157540,14910,14880,14910,14880,313
20240819,102800,357499410,14880,14910,14910,14880,83
20240819,102700,356263680,14910,14910,14910,14910,0
20240819,102600,356263680,14910,14910,14910,14910,23
20240819,102500,355920750,14910,14910,14910,14910,62
20240819,102400,354996330,14910,14910,14910,14910,23
20240819,102300,354653400,14910,14890,14910,14890,24
20240819,102200,354295900,14890,14920,14920,14890,185
20240819,102100,351540560,14920,14920,14920,14920,23
20240819,102000,351197400,14920,14920,14920,14920,0
20240819,101900,351197400,14920,14920,14920,14920,23
20240819,101800,350854240,14920,14920,14920,14920,24
20240819,101700,350496160,14920,14880,14920,14880,88
20240819,101600,349186260,14880,14880,14880,14880,23
20240819,101500,348844020,14880,14880,14880,14880,24
20240819,101400,348486900,14880,14880,14880,14880,2
20240819,101300,348457140,14880,14840,14880,14830,605
20240819,101200,339472510,14850,14850,14850,14850,23
20240819,101100,339130960,14850,14840,14850,14840,30
20240819,101000,338685520,14830,14840,14850,14810,559
20240819,100900,330397950,14850,14840,14850,14840,23
20240819,100800,330056480,14830,14830,14830,14830,0
20240819,100700,330056480,14830,14810,14830,14800,122
20240819,100600,328249800,14840,14840,14840,14840,24
20240819,100500,327893640,14810,14810,14810,14810,0
20240819,100400,327893640,14810,14810,14810,14810,0
20240819,100300,327893640,14810,14850,14850,14810,75
20240819,100200,326782690,14850,14850,14850,14850,0
20240819,100100,326782690,14850,14850,14850,14850,0
20240819,100000,326782690,14850,14850,14850,14850,1
20240819,095900,326767840,14850,14850,14850,14850,14
20240819,095800,326559940,14850,14850,14850,14850,10
20240819,095700,326411440,14850,14850,14850,14850,0
20240819,095600,326411440,14850,14850,14850,14850,0
20240819,095500,326411440,14850,14850,14850,14850,0
20240819,095400,326411440,14850,14800,14850,14800,1007
20240819,095300,311457990,14800,14790,14800,14790,501
20240819,095200,304048130,14790,14790,14790,14790,1
20240819,095100,304033340,14780,14790,14790,14780,163
20240819,095000,301623570,14790,14790,14790,14790,1
20240819,094900,301608780,14790,14790,14790,14790,1
20240819,094800,301593990,14790,14790,14790,14790,70
20240819,094700,300558690,14790,14790,14790,14780,248
20240819,094600,296891530,14800,14810,14810,14800,343
20240819,094500,291815080,14800,14810,14810,14800,1511
20240819,094400,269452270,14810,14810,14810,14810,982
20240819,094300,254908850,14820,14820,14840,14810,1312
20240819,094200,235467260,14820,14830,14830,14820,962
20240819,094100,221200810,14840,14850,14850,14840,373
20240819,094000,215664450,14850,14850,14850,14850,376
20240819,093900,210080850,14850,14850,14850,14850,162
20240819,093800,207675150,14840,14840,14840,14840,0
20240819,093700,207675150,14840,14840,14840,14840,226
20240819,093600,204321310,14840,14850,14850,14840,8
20240819,093500,204202540,14850,14850,14880,14850,424
20240819,093400,197906090,14880,14870,14880,14850,265
20240819,093300,193967750,14870,14870,14870,14870,1
20240819,093200,193952880,14870,14870,14870,14870,174
20240819,093100,191365500,14870,14860,14870,14860,103
20240819,093000,189834890,14870,14860,14870,14860,151
20240819,092900,187591020,14870,14860,14890,14860,6
20240819,092800,187501790,14860,14860,14860,14860,205
20240819,092700,184455490,14900,14900,14900,14900,0
20240819,092600,184455490,14900,14910,14910,14860,508
20240819,092500,176892350,14910,14910,14910,14910,0
20240819,092400,176892350,14910,14900,14920,14900,168
20240819,092300,174388060,14920,14920,14920,14920,1
20240819,092200,174373140,14920,14880,14920,14880,862
20240819,092100,161517810,14870,14910,14910,14870,1197
20240819,092000,143690140,14910,14900,14910,14900,78
20240819,091900,142527660,14910,14910,14910,14910,0
20240819,091800,142527660,14910,14900,14910,14880,337
20240819,091700,137510350,14880,14890,14900,14880,471
20240819,091600,130499910,14890,14890,14920,14890,8
20240819,091500,130380760,14920,14890,14920,14890,29
20240819,091400,129948920,14920,14920,14920,14920,147
20240819,091300,127755680,14920,14910,14920,14880,1112
20240819,091200,111207250,14890,14900,14900,14890,206
20240819,091100,108139900,14900,14910,14910,14900,91
20240819,091000,106783190,14920,14920,14920,14920,388
20240819,090900,100994230,14930,14920,14930,14920,490
20240819,090800,93679300,14920,14910,14920,14910,231
20240819,090700,90235080,14900,14920,14920,14890,4111
20240819,090600,28943320,14930,14930,14930,14930,207
20240819,090500,25852810,14930,14950,14950,14920,450
20240819,090400,19137180,14980,14920,14980,14920,134
20240819,090300,17136700,14920,14920,14920,14920,345
20240819,090200,11989300,14920,14930,14980,14920,317
20240819,090100,7256790,14920,14920,14920,14920,51
20240819,090000,6495870,14990,14990,14990,14990,345