KissMeData/138080/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,201800,215021530,10870,10870,10870,10870,332
20240819,201700,215021530,10870,10870,10870,10870,0
20240819,201600,215021530,10870,10870,10870,10870,0
20240819,201500,215021530,10870,10870,10870,10870,0
20240819,201400,215021530,10870,10870,10870,10870,0
20240819,201300,215021530,10870,10870,10870,10870,0
20240819,201200,215021530,10870,10870,10870,10870,0
20240819,201100,215021530,10870,10870,10870,10870,0
20240819,201000,215021530,10870,10870,10870,10870,0
20240819,200900,215021530,10870,10870,10870,10870,0
20240819,200800,215021530,10870,10870,10870,10870,0
20240819,200700,215021530,10870,10870,10870,10870,0
20240819,200600,215021530,10870,10870,10870,10870,0
20240819,200500,215021530,10870,10870,10870,10870,0
20240819,200400,215021530,10870,10870,10870,10870,0
20240819,200300,215021530,10870,10870,10870,10870,0
20240819,200200,215021530,10870,10870,10870,10870,0
20240819,200100,215021530,10870,10870,10870,10870,0
20240819,200000,215021530,10870,10870,10870,10870,0
20240819,195900,215021530,10870,10870,10870,10870,0
20240819,195800,215021530,10870,10870,10870,10870,0
20240819,195700,215021530,10870,10870,10870,10870,0
20240819,195600,215021530,10870,10870,10870,10870,0
20240819,195500,215021530,10870,10870,10870,10870,0
20240819,195400,215021530,10870,10870,10870,10870,0
20240819,195300,215021530,10870,10870,10870,10870,0
20240819,195200,215021530,10870,10870,10870,10870,0
20240819,195100,215021530,10870,10870,10870,10870,0
20240819,195000,215021530,10870,10870,10870,10870,0
20240819,194900,215021530,10870,10870,10870,10870,0
20240819,194800,215021530,10870,10870,10870,10870,332
20240819,194700,215021530,10870,10870,10870,10870,0
20240819,194600,215021530,10870,10870,10870,10870,0
20240819,194500,215021530,10870,10870,10870,10870,0
20240819,194400,215021530,10870,10870,10870,10870,0
20240819,194300,215021530,10870,10870,10870,10870,0
20240819,194200,215021530,10870,10870,10870,10870,0
20240819,194100,215021530,10870,10870,10870,10870,0
20240819,194000,215021530,10870,10870,10870,10870,0
20240819,193900,215021530,10870,10870,10870,10870,0
20240819,193800,215021530,10870,10870,10870,10870,0
20240819,193700,215021530,10870,10870,10870,10870,0
20240819,193600,215021530,10870,10870,10870,10870,0
20240819,193500,215021530,10870,10870,10870,10870,0
20240819,193400,215021530,10870,10870,10870,10870,0
20240819,193300,215021530,10870,10870,10870,10870,0
20240819,193200,215021530,10870,10870,10870,10870,0
20240819,193100,215021530,10870,10870,10870,10870,0
20240819,193000,215021530,10870,10870,10870,10870,0
20240819,192900,215021530,10870,10870,10870,10870,0
20240819,192800,215021530,10870,10870,10870,10870,0
20240819,192700,215021530,10870,10870,10870,10870,0
20240819,192600,215021530,10870,10870,10870,10870,0
20240819,192500,215021530,10870,10870,10870,10870,0
20240819,192400,215021530,10870,10870,10870,10870,0
20240819,192300,215021530,10870,10870,10870,10870,0
20240819,192200,215021530,10870,10870,10870,10870,0
20240819,192100,215021530,10870,10870,10870,10870,0
20240819,192000,215021530,10870,10870,10870,10870,0
20240819,191900,215021530,10870,10870,10870,10870,0
20240819,191800,215021530,10870,10870,10870,10870,332
20240819,191700,215021530,10870,10870,10870,10870,0
20240819,191600,215021530,10870,10870,10870,10870,0
20240819,191500,215021530,10870,10870,10870,10870,0
20240819,191400,215021530,10870,10870,10870,10870,0
20240819,191300,215021530,10870,10870,10870,10870,0
20240819,191200,215021530,10870,10870,10870,10870,0
20240819,191100,215021530,10870,10870,10870,10870,0
20240819,191000,215021530,10870,10870,10870,10870,0
20240819,190900,215021530,10870,10870,10870,10870,0
20240819,190800,215021530,10870,10870,10870,10870,0
20240819,190700,215021530,10870,10870,10870,10870,0
20240819,190600,215021530,10870,10870,10870,10870,0
20240819,190500,215021530,10870,10870,10870,10870,0
20240819,190400,215021530,10870,10870,10870,10870,0
20240819,190300,215021530,10870,10870,10870,10870,0
20240819,190200,215021530,10870,10870,10870,10870,0
20240819,190100,215021530,10870,10870,10870,10870,0
20240819,190000,215021530,10870,10870,10870,10870,0
20240819,185900,215021530,10870,10870,10870,10870,0
20240819,185800,215021530,10870,10870,10870,10870,0
20240819,185700,215021530,10870,10870,10870,10870,0
20240819,185600,215021530,10870,10870,10870,10870,0
20240819,185500,215021530,10870,10870,10870,10870,0
20240819,185400,215021530,10870,10870,10870,10870,0
20240819,185300,215021530,10870,10870,10870,10870,0
20240819,185200,215021530,10870,10870,10870,10870,0
20240819,185100,215021530,10870,10870,10870,10870,0
20240819,185000,215021530,10870,10870,10870,10870,0
20240819,184900,215021530,10870,10870,10870,10870,0
20240819,184800,215021530,10870,10870,10870,10870,332
20240819,184700,215021530,10870,10870,10870,10870,0
20240819,184600,215021530,10870,10870,10870,10870,0
20240819,184500,215021530,10870,10870,10870,10870,0
20240819,184400,215021530,10870,10870,10870,10870,0
20240819,184300,215021530,10870,10870,10870,10870,0
20240819,184200,215021530,10870,10870,10870,10870,0
20240819,184100,215021530,10870,10870,10870,10870,0
20240819,184000,215021530,10870,10870,10870,10870,0
20240819,183900,215021530,10870,10870,10870,10870,0
20240819,183800,215021530,10870,10870,10870,10870,0
20240819,183700,215021530,10870,10870,10870,10870,0
20240819,183600,215021530,10870,10870,10870,10870,0
20240819,183500,215021530,10870,10870,10870,10870,0
20240819,183400,215021530,10870,10870,10870,10870,0
20240819,183300,215021530,10870,10870,10870,10870,0
20240819,183200,215021530,10870,10870,10870,10870,0
20240819,183100,215021530,10870,10870,10870,10870,0
20240819,183000,215021530,10870,10870,10870,10870,0
20240819,182900,215021530,10870,10870,10870,10870,0
20240819,182800,215021530,10870,10870,10870,10870,0
20240819,182700,215021530,10870,10870,10870,10870,0
20240819,182600,215021530,10870,10870,10870,10870,0
20240819,182500,215021530,10870,10870,10870,10870,0
20240819,182400,215021530,10870,10870,10870,10870,0
20240819,182300,215021530,10870,10870,10870,10870,0
20240819,182200,215021530,10870,10870,10870,10870,0
20240819,182100,215021530,10870,10870,10870,10870,0
20240819,182000,215021530,10870,10870,10870,10870,0
20240819,181900,215021530,10870,10870,10870,10870,0
20240819,181800,215021530,10870,10870,10870,10870,332
20240819,181700,215021530,10870,10870,10870,10870,0
20240819,181600,215021530,10870,10870,10870,10870,0
20240819,181500,215021530,10870,10870,10870,10870,0
20240819,181400,215021530,10870,10870,10870,10870,0
20240819,181300,215021530,10870,10870,10870,10870,0
20240819,181200,215021530,10870,10870,10870,10870,0
20240819,181100,215021530,10870,10870,10870,10870,0
20240819,181000,215021530,10870,10870,10870,10870,0
20240819,180900,215021530,10870,10870,10870,10870,0
20240819,180800,215021530,10870,10870,10870,10870,0
20240819,180700,215021530,10870,10870,10870,10870,0
20240819,180600,215021530,10870,10870,10870,10870,0
20240819,180500,215021530,10870,10870,10870,10870,0
20240819,180400,215021530,10870,10870,10870,10870,0
20240819,180300,215021530,10870,10870,10870,10870,0
20240819,180200,215021530,10870,10870,10870,10870,0
20240819,180100,215021530,10870,10870,10870,10870,0
20240819,180000,215021530,10870,10870,10870,10870,0
20240819,175900,215021530,10870,10870,10870,10870,0
20240819,175800,215021530,10870,10870,10870,10870,0
20240819,175700,215021530,10870,10870,10870,10870,0
20240819,175600,215021530,10870,10870,10870,10870,0
20240819,175500,215021530,10870,10870,10870,10870,0
20240819,175400,215021530,10870,10870,10870,10870,0
20240819,175300,215021530,10870,10870,10870,10870,0
20240819,175200,215021530,10870,10870,10870,10870,0
20240819,175100,215021530,10870,10870,10870,10870,0
20240819,175000,215021530,10870,10870,10870,10870,0
20240819,174900,215021530,10870,10870,10870,10870,0
20240819,174800,215021530,10870,10870,10870,10870,332
20240819,174700,215021530,10870,10870,10870,10870,0
20240819,174600,215021530,10870,10870,10870,10870,0
20240819,174500,215021530,10870,10870,10870,10870,0
20240819,174400,215021530,10870,10870,10870,10870,0
20240819,174300,215021530,10870,10870,10870,10870,0
20240819,174200,215021530,10870,10870,10870,10870,0
20240819,174100,215021530,10870,10870,10870,10870,0
20240819,174000,215021530,10870,10870,10870,10870,0
20240819,173900,215021530,10870,10870,10870,10870,0
20240819,173800,215021530,10870,10870,10870,10870,0
20240819,173700,215021530,10870,10870,10870,10870,0
20240819,173600,215021530,10870,10870,10870,10870,0
20240819,173500,215021530,10870,10870,10870,10870,0
20240819,173400,215021530,10870,10870,10870,10870,0
20240819,173300,215021530,10870,10870,10870,10870,0
20240819,173200,215021530,10870,10870,10870,10870,0
20240819,173100,215021530,10870,10870,10870,10870,0
20240819,173000,215021530,10870,10870,10870,10870,0
20240819,172900,215021530,10870,10870,10870,10870,0
20240819,172800,215021530,10870,10870,10870,10870,0
20240819,172700,215021530,10870,10870,10870,10870,0
20240819,172600,215021530,10870,10870,10870,10870,0
20240819,172500,215021530,10870,10870,10870,10870,0
20240819,172400,215021530,10870,10870,10870,10870,0
20240819,172300,215021530,10870,10870,10870,10870,0
20240819,172200,215021530,10870,10870,10870,10870,0
20240819,172100,215021530,10870,10870,10870,10870,0
20240819,172000,215021530,10870,10870,10870,10870,0
20240819,171900,215021530,10870,10870,10870,10870,0
20240819,171800,215021530,10870,10870,10870,10870,332
20240819,171700,215021530,10870,10870,10870,10870,0
20240819,171600,215021530,10870,10870,10870,10870,0
20240819,171500,215021530,10870,10870,10870,10870,0
20240819,171400,215021530,10870,10870,10870,10870,0
20240819,171300,215021530,10870,10870,10870,10870,0
20240819,171200,215021530,10870,10870,10870,10870,0
20240819,171100,215021530,10870,10870,10870,10870,0
20240819,171000,215021530,10870,10870,10870,10870,0
20240819,170900,215021530,10870,10870,10870,10870,0
20240819,170800,215021530,10870,10870,10870,10870,0
20240819,170700,215021530,10870,10870,10870,10870,0
20240819,170600,215021530,10870,10870,10870,10870,0
20240819,170500,215021530,10870,10870,10870,10870,0
20240819,170400,215021530,10870,10870,10870,10870,0
20240819,170300,215021530,10870,10870,10870,10870,0
20240819,170200,215021530,10870,10870,10870,10870,0
20240819,170100,215021530,10870,10870,10870,10870,0
20240819,170000,215021530,10870,10870,10870,10870,0
20240819,165900,215021530,10870,10870,10870,10870,0
20240819,165800,215021530,10870,10870,10870,10870,0
20240819,165700,215021530,10870,10870,10870,10870,0
20240819,165600,215021530,10870,10870,10870,10870,0
20240819,165500,215021530,10870,10870,10870,10870,0
20240819,165400,215021530,10870,10870,10870,10870,0
20240819,165300,215021530,10870,10870,10870,10870,0
20240819,165200,215021530,10870,10870,10870,10870,0
20240819,165100,215021530,10870,10870,10870,10870,0
20240819,165000,215021530,10870,10870,10870,10870,0
20240819,164900,215021530,10870,10870,10870,10870,0
20240819,164800,215021530,10870,10870,10870,10870,332
20240819,164700,215021530,10870,10870,10870,10870,0
20240819,164600,215021530,10870,10870,10870,10870,0
20240819,164500,215021530,10870,10870,10870,10870,0
20240819,164400,215021530,10870,10870,10870,10870,0
20240819,164300,215021530,10870,10870,10870,10870,0
20240819,164200,215021530,10870,10870,10870,10870,0
20240819,164100,215021530,10870,10870,10870,10870,0
20240819,164000,215021530,10870,10870,10870,10870,0
20240819,163900,215021530,10870,10870,10870,10870,0
20240819,163800,215021530,10870,10870,10870,10870,0
20240819,163700,215021530,10870,10870,10870,10870,0
20240819,163600,215021530,10870,10870,10870,10870,0
20240819,163500,215021530,10870,10870,10870,10870,0
20240819,163400,215021530,10870,10870,10870,10870,0
20240819,163300,215021530,10870,10870,10870,10870,0
20240819,163200,215021530,10870,10870,10870,10870,0
20240819,163100,215021530,10870,10870,10870,10870,0
20240819,163000,215021530,10870,10870,10870,10870,0
20240819,162900,215021530,10870,10870,10870,10870,0
20240819,162800,215021530,10870,10870,10870,10870,0
20240819,162700,215021530,10870,10870,10870,10870,0
20240819,162600,215021530,10870,10870,10870,10870,0
20240819,162500,215021530,10870,10870,10870,10870,0
20240819,162400,215021530,10870,10870,10870,10870,0
20240819,162300,215021530,10870,10870,10870,10870,0
20240819,162200,215021530,10870,10870,10870,10870,0
20240819,162100,215021530,10870,10870,10870,10870,0
20240819,162000,215021530,10870,10870,10870,10870,0
20240819,161900,215021530,10870,10870,10870,10870,0
20240819,161800,215021530,10870,10870,10870,10870,332
20240819,161700,215021530,10870,10870,10870,10870,0
20240819,161600,215021530,10870,10870,10870,10870,0
20240819,161500,215021530,10870,10870,10870,10870,0
20240819,161400,215021530,10870,10870,10870,10870,0
20240819,161300,215021530,10870,10870,10870,10870,0
20240819,161200,215021530,10870,10870,10870,10870,0
20240819,161100,215021530,10870,10870,10870,10870,0
20240819,161000,215021530,10870,10870,10870,10870,0
20240819,160900,215021530,10870,10870,10870,10870,0
20240819,160800,215021530,10870,10870,10870,10870,0
20240819,160700,215021530,10870,10870,10870,10870,0
20240819,160600,215021530,10870,10870,10870,10870,0
20240819,160500,215021530,10870,10870,10870,10870,0
20240819,160400,215021530,10870,10870,10870,10870,0
20240819,160300,215021530,10870,10870,10870,10870,0
20240819,160200,215021530,10870,10870,10870,10870,0
20240819,160100,215021530,10870,10870,10870,10870,0
20240819,160000,215021530,10870,10870,10870,10870,0
20240819,155900,215021530,10870,10870,10870,10870,0
20240819,155800,215021530,10870,10870,10870,10870,0
20240819,155700,215021530,10870,10870,10870,10870,0
20240819,155600,215021530,10870,10870,10870,10870,0
20240819,155500,215021530,10870,10870,10870,10870,0
20240819,155400,215021530,10870,10870,10870,10870,0
20240819,155300,215021530,10870,10870,10870,10870,0
20240819,155200,215021530,10870,10870,10870,10870,0
20240819,155100,215021530,10870,10870,10870,10870,0
20240819,155000,215021530,10870,10870,10870,10870,0
20240819,154900,215021530,10870,10870,10870,10870,0
20240819,154800,215021530,10870,10870,10870,10870,332
20240819,154700,215021530,10870,10870,10870,10870,0
20240819,154600,215021530,10870,10870,10870,10870,0
20240819,154500,215021530,10870,10870,10870,10870,0
20240819,154400,215021530,10870,10870,10870,10870,0
20240819,154300,215021530,10870,10870,10870,10870,0
20240819,154200,215021530,10870,10870,10870,10870,0
20240819,154100,215021530,10870,10870,10870,10870,0
20240819,154000,215021530,10870,10870,10870,10870,0
20240819,153900,215021530,10870,10870,10870,10870,0
20240819,153800,215021530,10870,10870,10870,10870,0
20240819,153700,215021530,10870,10870,10870,10870,0
20240819,153600,215021530,10870,10870,10870,10870,0
20240819,153500,215021530,10870,10870,10870,10870,0
20240819,153400,215021530,10870,10870,10870,10870,0
20240819,153300,215021530,10870,10870,10870,10870,0
20240819,153200,215021530,10870,10870,10870,10870,0
20240819,153100,215021530,10870,10870,10870,10870,0
20240819,153000,215021530,10870,10870,10870,10870,332
20240819,152900,211412690,10960,10960,10960,10960,0
20240819,152800,211412690,10960,10960,10960,10960,0
20240819,152700,211412690,10960,10960,10960,10960,0
20240819,152600,211412690,10960,10960,10960,10960,0
20240819,152500,211412690,10960,10960,10960,10960,0
20240819,152400,211412690,10960,10960,10960,10960,0
20240819,152300,211412690,10960,10960,10960,10960,0
20240819,152200,211412690,10960,10960,10960,10960,0
20240819,152100,211412690,10960,10960,10960,10960,0
20240819,152000,211412690,10960,10960,10960,10960,0
20240819,151900,211412690,10960,10960,10960,10960,3
20240819,151800,211379810,10890,10950,10960,10890,39
20240819,151700,210954720,10960,10960,10960,10960,0
20240819,151600,210954720,10960,10960,10960,10960,0
20240819,151500,210954720,10960,10960,10960,10960,0
20240819,151400,210954720,10960,10930,10960,10930,7
20240819,151300,210878120,10930,10930,10930,10930,0
20240819,151200,210878120,10930,10920,10930,10920,108
20240819,151100,209697770,10920,10920,10920,10920,11
20240819,151000,209577650,10910,10910,10910,10910,15
20240819,150900,209414000,10910,10910,10910,10910,0
20240819,150800,209414000,10910,10910,10910,10910,0
20240819,150700,209414000,10910,10910,10910,10910,5
20240819,150600,209359450,10910,10910,10910,10910,1
20240819,150500,209348540,10900,10950,10960,10900,119
20240819,150400,208046470,10900,10950,10950,10900,7
20240819,150300,207969990,10940,10940,10940,10940,0
20240819,150200,207969990,10940,10940,10940,10940,0
20240819,150100,207969990,10940,10940,10940,10940,0
20240819,150000,207969990,10940,10940,10940,10940,1
20240819,145900,207959050,10990,10990,10990,10990,0
20240819,145800,207959050,10990,10990,10990,10990,0
20240819,145700,207959050,10990,10990,10990,10990,0
20240819,145600,207959050,10990,10990,10990,10990,0
20240819,145500,207959050,10990,10920,10990,10920,5
20240819,145400,207904380,10920,10930,10930,10920,19
20240819,145300,207696830,10980,10980,10980,10980,0
20240819,145200,207696830,10980,10980,10980,10980,1
20240819,145100,207685850,10890,10890,10890,10890,0
20240819,145000,207685850,10890,10890,10890,10890,0
20240819,144900,207685850,10890,10890,10890,10890,0
20240819,144800,207685850,10890,10890,10890,10890,1
20240819,144700,207674960,10890,10890,10890,10890,0
20240819,144600,207674960,10890,10890,10890,10890,0
20240819,144500,207674960,10890,10890,10890,10890,26
20240819,144400,207391820,10860,10960,10960,10860,300
20240819,144300,204125260,10960,10960,10960,10960,0
20240819,144200,204125260,10960,10960,10960,10960,91
20240819,144100,203127900,10970,10970,10970,10970,111
20240819,144000,201910230,10970,10970,10970,10970,0
20240819,143900,201910230,10970,10990,10990,10970,244
20240819,143800,199233520,10970,10970,10970,10970,2
20240819,143700,199211580,10970,10970,10970,10970,40
20240819,143600,198772780,10990,10990,10990,10990,1
20240819,143500,198761790,10990,10990,10990,10990,0
20240819,143400,198761790,10990,10990,10990,10990,1
20240819,143300,198750800,10970,10970,10970,10970,0
20240819,143200,198750800,10970,10990,10990,10970,32
20240819,143100,198399440,10970,10980,10980,10970,6
20240819,143000,198333580,10990,10990,10990,10990,0
20240819,142900,198333580,10990,10990,10990,10990,3
20240819,142800,198300610,10990,10990,10990,10990,0
20240819,142700,198300610,10990,10990,10990,10990,127
20240819,142600,196904880,11000,11000,11000,11000,0
20240819,142500,196904880,11000,11000,11000,11000,1
20240819,142400,196893880,10990,10990,10990,10990,0
20240819,142300,196893880,10990,11010,11010,10990,42
20240819,142200,196431950,11020,11020,11020,11020,0
20240819,142100,196431950,11020,11020,11020,11020,0
20240819,142000,196431950,11020,11040,11040,11020,72
20240819,141900,195638230,11050,11050,11050,11050,0
20240819,141800,195638230,11050,11050,11050,11050,2
20240819,141700,195616130,11050,11050,11050,11050,0
20240819,141600,195616130,11050,11050,11050,11050,0
20240819,141500,195616130,11050,11050,11050,11050,1
20240819,141400,195605080,11040,11040,11040,11040,4
20240819,141300,195560920,11060,11060,11060,11060,0
20240819,141200,195560920,11060,11060,11060,11060,0
20240819,141100,195560920,11060,11060,11060,11060,0
20240819,141000,195560920,11060,11060,11060,11060,0
20240819,140900,195560920,11060,11060,11060,11060,3
20240819,140800,195527740,11080,11080,11080,11080,0
20240819,140700,195527740,11080,11080,11080,11080,2
20240819,140600,195505580,11070,11090,11090,11070,36
20240819,140500,195107000,11100,11110,11110,11100,525
20240819,140400,189279270,11120,11130,11130,11120,504
20240819,140300,183673750,11150,11150,11150,11150,0
20240819,140200,183673750,11150,11150,11150,11150,103
20240819,140100,182525300,11120,11120,11120,11120,0
20240819,140000,182525300,11120,11120,11120,11120,152
20240819,135900,180835060,11150,11150,11150,11150,3
20240819,135800,180801610,11150,11150,11150,11150,0
20240819,135700,180801610,11150,11150,11150,11150,0
20240819,135600,180801610,11150,11150,11150,11150,20
20240819,135500,180578610,11150,11150,11150,11150,21
20240819,135400,180344460,11150,11130,11150,11120,21
20240819,135300,180110890,11130,11120,11130,11120,23
20240819,135200,179855100,11130,11130,11130,11130,7
20240819,135100,179777190,11130,11130,11130,11130,1
20240819,135000,179766060,11120,11120,11120,11120,0
20240819,134900,179766060,11120,11120,11120,11120,0
20240819,134800,179766060,11120,11120,11120,11120,10
20240819,134700,179654860,11120,11120,11120,11120,0
20240819,134600,179654860,11120,11120,11120,11120,20
20240819,134500,179432460,11150,11150,11150,11150,0
20240819,134400,179432460,11150,11150,11150,11150,0
20240819,134300,179432460,11150,11150,11150,11150,848
20240819,134200,169977260,11200,11200,11200,11200,0
20240819,134100,169977260,11200,11190,11200,11190,20
20240819,134000,169753400,11150,11170,11170,11150,500
20240819,133900,164178330,11160,11160,11160,11160,0
20240819,133800,164178330,11160,11160,11160,11160,1
20240819,133700,164167170,11220,11170,11220,11170,6
20240819,133600,164100100,11150,11160,11160,11150,116
20240819,133500,162806690,11150,11190,11190,11150,589
20240819,133400,156226560,11170,11180,11180,11170,11
20240819,133300,156103610,11170,11180,11180,11170,179
20240819,133200,154102890,11180,11180,11180,11180,3
20240819,133100,154069350,11180,11180,11180,11180,0
20240819,133000,154069350,11180,11180,11190,11180,10
20240819,132900,153957490,11190,11200,11200,11190,108
20240819,132800,152748930,11190,11230,11230,11190,377
20240819,132700,148519450,11230,11230,11290,11220,79
20240819,132600,147632750,11230,11340,11340,11230,259
20240819,132500,144708810,11340,11250,11400,11240,1282
20240819,132400,130185300,11240,11200,11240,11170,606
20240819,132300,123390070,11200,11090,11200,11090,3633
20240819,132200,82790770,11090,10860,11100,10860,2914
20240819,132100,50715790,10820,10820,10820,10820,0
20240819,132000,50715790,10820,10820,10820,10820,0
20240819,131900,50715790,10820,10820,10820,10820,0
20240819,131800,50715790,10820,10850,10860,10820,204
20240819,131700,48502340,10850,10850,10850,10850,0
20240819,131600,48502340,10850,10850,10850,10850,0
20240819,131500,48502340,10850,10850,10850,10850,0
20240819,131400,48502340,10850,10850,10850,10850,0
20240819,131300,48502340,10850,10850,10850,10850,0
20240819,131200,48502340,10850,10850,10850,10850,0
20240819,131100,48502340,10850,10850,10850,10850,0
20240819,131000,48502340,10850,10850,10850,10850,0
20240819,130900,48502340,10850,10850,10850,10850,4
20240819,130800,48458940,10850,10850,10850,10850,0
20240819,130700,48458940,10850,10850,10850,10850,0
20240819,130600,48458940,10850,10850,10850,10850,0
20240819,130500,48458940,10850,10850,10850,10850,1
20240819,130400,48448090,10850,10850,10850,10850,0
20240819,130300,48448090,10850,10850,10850,10850,0
20240819,130200,48448090,10850,10850,10850,10850,0
20240819,130100,48448090,10850,10850,10850,10850,0
20240819,130000,48448090,10850,10850,10850,10850,0
20240819,125900,48448090,10850,10840,10850,10840,2
20240819,125800,48426400,10850,10850,10850,10850,0
20240819,125700,48426400,10850,10850,10850,10850,0
20240819,125600,48426400,10850,10850,10850,10850,0
20240819,125500,48426400,10850,10850,10850,10850,0
20240819,125400,48426400,10850,10850,10850,10850,0
20240819,125300,48426400,10850,10850,10850,10850,0
20240819,125200,48426400,10850,10850,10850,10850,0
20240819,125100,48426400,10850,10850,10850,10850,0
20240819,125000,48426400,10850,10850,10850,10850,0
20240819,124900,48426400,10850,10860,10860,10850,56
20240819,124800,47818790,10810,10810,10810,10810,0
20240819,124700,47818790,10810,10810,10810,10810,7
20240819,124600,47743120,10830,10830,10830,10830,0
20240819,124500,47743120,10830,10830,10830,10830,1
20240819,124400,47732290,10830,10830,10830,10830,92
20240819,124300,46735930,10860,10860,10860,10860,100
20240819,124200,45649930,10860,10820,10860,10820,212
20240819,124100,43354840,10800,10800,10800,10800,0
20240819,124000,43354840,10800,10800,10800,10800,0
20240819,123900,43354840,10800,10800,10800,10800,0
20240819,123800,43354840,10800,10800,10800,10800,0
20240819,123700,43354840,10800,10800,10800,10800,11
20240819,123600,43236040,10820,10810,10820,10810,18
20240819,123500,43041310,10810,10810,10810,10810,0
20240819,123400,43041310,10810,10820,10820,10810,58
20240819,123300,42414320,10810,10810,10810,10810,43
20240819,123200,41949490,10810,10810,10810,10810,0
20240819,123100,41949490,10810,10810,10810,10810,0
20240819,123000,41949490,10810,10810,10810,10810,0
20240819,122900,41949490,10810,10810,10810,10810,23
20240819,122800,41700860,10810,10810,10810,10810,0
20240819,122700,41700860,10810,10810,10810,10810,0
20240819,122600,41700860,10810,10810,10810,10810,0
20240819,122500,41700860,10810,10800,10810,10800,11
20240819,122400,41582050,10800,10800,10800,10800,0
20240819,122300,41582050,10800,10800,10800,10800,0
20240819,122200,41582050,10800,10800,10800,10800,0
20240819,122100,41582050,10800,10800,10800,10800,0
20240819,122000,41582050,10800,10800,10800,10800,0
20240819,121900,41582050,10800,10800,10800,10800,0
20240819,121800,41582050,10800,10800,10800,10800,0
20240819,121700,41582050,10800,10800,10800,10800,0
20240819,121600,41582050,10800,10800,10800,10800,0
20240819,121500,41582050,10800,10800,10800,10800,10
20240819,121400,41474050,10800,10800,10800,10800,0
20240819,121300,41474050,10800,10800,10800,10800,5
20240819,121200,41420050,10800,10800,10800,10800,0
20240819,121100,41420050,10800,10800,10800,10800,0
20240819,121000,41420050,10800,10800,10800,10800,0
20240819,120900,41420050,10800,10800,10800,10800,22
20240819,120800,41182450,10800,10800,10800,10800,0
20240819,120700,41182450,10800,10800,10800,10800,0
20240819,120600,41182450,10800,10800,10800,10800,50
20240819,120500,40642450,10800,10800,10800,10800,0
20240819,120400,40642450,10800,10800,10800,10800,2
20240819,120300,40620850,10800,10800,10800,10800,0
20240819,120200,40620850,10800,10800,10800,10800,0
20240819,120100,40620850,10800,10800,10800,10800,0
20240819,120000,40620850,10800,10800,10800,10800,0
20240819,115900,40620850,10800,10800,10800,10800,22
20240819,115800,40383250,10800,10800,10800,10800,0
20240819,115700,40383250,10800,10800,10800,10800,0
20240819,115600,40383250,10800,10800,10800,10800,0
20240819,115500,40383250,10800,10800,10800,10800,1
20240819,115400,40372450,10800,10800,10800,10800,0
20240819,115300,40372450,10800,10800,10800,10800,0
20240819,115200,40372450,10800,10800,10800,10800,1
20240819,115100,40361650,10790,10790,10790,10790,3
20240819,115000,40329280,10790,10790,10790,10790,0
20240819,114900,40329280,10790,10790,10790,10790,0
20240819,114800,40329280,10790,10790,10790,10790,527
20240819,114700,34642950,10790,10800,10800,10790,230
20240819,114600,32160450,10800,10800,10800,10800,0
20240819,114500,32160450,10800,10800,10800,10800,0
20240819,114400,32160450,10800,10800,10800,10800,0
20240819,114300,32160450,10800,10800,10800,10800,0
20240819,114200,32160450,10800,10800,10800,10800,360
20240819,114100,28272450,10800,10800,10800,10800,0
20240819,114000,28272450,10800,10800,10800,10800,10
20240819,113900,28164450,10800,10800,10800,10800,102
20240819,113800,27062850,10800,10800,10800,10800,0
20240819,113700,27062850,10800,10800,10800,10800,41
20240819,113600,26620050,10810,10810,10810,10810,10
20240819,113500,26511950,10810,10810,10810,10810,1
20240819,113400,26501140,10800,10810,10810,10800,43
20240819,113300,26036730,10810,10810,10810,10810,0
20240819,113200,26036730,10810,10810,10810,10810,0
20240819,113100,26036730,10810,10810,10810,10810,0
20240819,113000,26036730,10810,10810,10810,10810,0
20240819,112900,26036730,10810,10810,10810,10810,5
20240819,112800,25982680,10800,10800,10800,10800,0
20240819,112700,25982680,10800,10800,10800,10800,0
20240819,112600,25982680,10800,10800,10800,10800,0
20240819,112500,25982680,10800,10800,10800,10800,0
20240819,112400,25982680,10800,10800,10800,10800,0
20240819,112300,25982680,10800,10800,10800,10800,0
20240819,112200,25982680,10800,10800,10800,10800,0
20240819,112100,25982680,10800,10800,10800,10800,0
20240819,112000,25982680,10800,10810,10810,10800,23
20240819,111900,25734080,10790,10790,10790,10790,0
20240819,111800,25734080,10790,10790,10790,10790,20
20240819,111700,25518280,10790,10800,10800,10790,108
20240819,111600,24351980,10820,10820,10820,10820,4
20240819,111500,24308700,10820,10820,10820,10820,1
20240819,111400,24297880,10810,10810,10810,10810,22
20240819,111300,24060060,10800,10800,10800,10800,0
20240819,111200,24060060,10800,10800,10800,10800,0
20240819,111100,24060060,10800,10800,10800,10800,0
20240819,111000,24060060,10800,10800,10800,10800,0
20240819,110900,24060060,10800,10800,10800,10800,0
20240819,110800,24060060,10800,10800,10800,10800,0
20240819,110700,24060060,10800,10800,10800,10800,0
20240819,110600,24060060,10800,10800,10800,10800,0
20240819,110500,24060060,10800,10800,10800,10800,0
20240819,110400,24060060,10800,10800,10800,10800,2
20240819,110300,24038460,10800,10800,10800,10800,6
20240819,110200,23973660,10800,10800,10800,10800,20
20240819,110100,23757660,10790,10790,10790,10790,0
20240819,110000,23757660,10790,10790,10790,10790,0
20240819,105900,23757660,10790,10790,10790,10790,0
20240819,105800,23757660,10790,10790,10790,10790,0
20240819,105700,23757660,10790,10790,10790,10790,0
20240819,105600,23757660,10790,10790,10790,10790,0
20240819,105500,23757660,10790,10790,10790,10790,0
20240819,105400,23757660,10790,10790,10790,10790,0
20240819,105300,23757660,10790,10790,10790,10790,0
20240819,105200,23757660,10790,10790,10790,10790,0
20240819,105100,23757660,10790,10790,10790,10790,0
20240819,105000,23757660,10790,10790,10790,10790,0
20240819,104900,23757660,10790,10800,10800,10790,139
20240819,104800,22257440,10830,10820,10830,10820,102
20240819,104700,21153780,10830,10830,10830,10830,2
20240819,104600,21132120,10820,10820,10820,10820,0
20240819,104500,21132120,10820,10820,10820,10820,0
20240819,104400,21132120,10820,10820,10820,10820,0
20240819,104300,21132120,10820,10820,10820,10820,0
20240819,104200,21132120,10820,10820,10820,10820,197
20240819,104100,19000580,10820,10820,10820,10820,0
20240819,104000,19000580,10820,10810,10820,10810,121
20240819,103900,17692360,10810,10810,10810,10810,10
20240819,103800,17584260,10800,10800,10800,10800,0
20240819,103700,17584260,10800,10800,10800,10800,0
20240819,103600,17584260,10800,10800,10800,10800,0
20240819,103500,17584260,10800,10800,10800,10800,0
20240819,103400,17584260,10800,10800,10800,10800,0
20240819,103300,17584260,10800,10800,10800,10800,0
20240819,103200,17584260,10800,10800,10800,10800,10
20240819,103100,17476260,10790,10790,10790,10790,0
20240819,103000,17476260,10790,10790,10790,10790,0
20240819,102900,17476260,10790,10790,10790,10790,0
20240819,102800,17476260,10790,10790,10790,10790,50
20240819,102700,16936760,10790,10790,10790,10790,30
20240819,102600,16613060,10790,10790,10790,10790,0
20240819,102500,16613060,10790,10790,10790,10790,0
20240819,102400,16613060,10790,10790,10810,10790,139
20240819,102300,15113160,10790,10790,10790,10790,4
20240819,102200,15070000,10800,10800,10800,10800,0
20240819,102100,15070000,10800,10800,10800,10800,0
20240819,102000,15070000,10800,10800,10800,10800,0
20240819,101900,15070000,10800,10800,10800,10800,20
20240819,101800,14854000,10810,10810,10810,10810,0
20240819,101700,14854000,10810,10810,10810,10810,0
20240819,101600,14854000,10810,10810,10810,10810,0
20240819,101500,14854000,10810,10810,10810,10810,0
20240819,101400,14854000,10810,10810,10810,10810,0
20240819,101300,14854000,10810,10810,10810,10810,42
20240819,101200,14399980,10830,10830,10830,10830,0
20240819,101100,14399980,10830,10830,10830,10830,0
20240819,101000,14399980,10830,10830,10830,10830,0
20240819,100900,14399980,10830,10830,10830,10830,0
20240819,100800,14399980,10830,10830,10830,10830,0
20240819,100700,14399980,10830,10830,10830,10830,1
20240819,100600,14389150,10810,10810,10810,10810,0
20240819,100500,14389150,10810,10810,10810,10810,2
20240819,100400,14367530,10830,10830,10830,10830,0
20240819,100300,14367530,10830,10830,10830,10830,4
20240819,100200,14324210,10830,10790,10830,10790,31
20240819,100100,13989410,10790,10790,10790,10790,0
20240819,100000,13989410,10790,10790,10790,10790,1
20240819,095900,13978620,10790,10790,10790,10790,0
20240819,095800,13978620,10790,10790,10790,10790,0
20240819,095700,13978620,10790,10790,10790,10790,5
20240819,095600,13924670,10800,10800,10800,10800,0
20240819,095500,13924670,10800,10800,10800,10800,0
20240819,095400,13924670,10800,10800,10800,10800,0
20240819,095300,13924670,10800,10800,10800,10800,0
20240819,095200,13924670,10800,10800,10800,10800,1
20240819,095100,13913870,10800,10800,10800,10800,1
20240819,095000,13903070,10800,10790,10800,10790,14
20240819,094900,13752000,10800,10800,10800,10800,1
20240819,094800,13741200,10800,10800,10800,10800,0
20240819,094700,13741200,10800,10800,10800,10800,0
20240819,094600,13741200,10800,10810,10810,10800,88
20240819,094500,12790020,10830,10830,10830,10830,0
20240819,094400,12790020,10830,10830,10830,10830,0
20240819,094300,12790020,10830,10830,10830,10830,0
20240819,094200,12790020,10830,10830,10830,10830,0
20240819,094100,12790020,10830,10830,10830,10830,0
20240819,094000,12790020,10830,10830,10830,10830,38
20240819,093900,12378480,10820,10820,10820,10820,15
20240819,093800,12216180,10820,10820,10820,10820,10
20240819,093700,12107980,10810,10810,10810,10810,0
20240819,093600,12107980,10810,10810,10810,10810,0
20240819,093500,12107980,10810,10850,10850,10810,20
20240819,093400,11891380,10850,10850,10850,10850,0
20240819,093300,11891380,10850,10850,10850,10850,0
20240819,093200,11891380,10850,10850,10850,10850,0
20240819,093100,11891380,10850,10840,10850,10840,19
20240819,093000,11685330,10840,10840,10840,10840,20
20240819,092900,11468530,10850,10850,10850,10850,0
20240819,092800,11468530,10850,10850,10850,10850,11
20240819,092700,11349180,10860,10860,10860,10860,0
20240819,092600,11349180,10860,10860,10860,10860,0
20240819,092500,11349180,10860,10860,10860,10860,0
20240819,092400,11349180,10860,10860,10860,10860,0
20240819,092300,11349180,10860,10860,10860,10860,0
20240819,092200,11349180,10860,10860,10860,10860,7
20240819,092100,11273160,10860,10860,10860,10860,0
20240819,092000,11273160,10860,10860,10860,10860,9
20240819,091900,11175420,10900,10900,10900,10900,34
20240819,091800,10804820,10900,10900,10900,10900,0
20240819,091700,10804820,10900,10900,10900,10900,0
20240819,091600,10804820,10900,10900,10900,10900,3
20240819,091500,10772120,10900,10880,10900,10880,5
20240819,091400,10717650,10810,10810,10810,10810,0
20240819,091300,10717650,10810,10800,10810,10800,422
20240819,091200,6157800,10730,10730,10730,10730,0
20240819,091100,6157800,10730,10730,10730,10730,0
20240819,091000,6157800,10730,10730,10730,10730,6
20240819,090900,6093420,10720,10730,10730,10710,51
20240819,090800,5547050,10810,10810,10810,10810,0
20240819,090700,5547050,10810,10810,10810,10810,79
20240819,090600,4693060,10810,10820,10820,10810,217
20240819,090500,2345310,10810,10810,10810,10810,0
20240819,090400,2345310,10810,10810,10810,10810,0
20240819,090300,2345310,10810,10810,10810,10810,47
20240819,090200,1837240,10810,10810,10810,10810,13
20240819,090100,1696710,10920,10920,10920,10920,0
20240819,090000,1696710,10920,10950,10950,10920,155