KissMeData/034310/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191500,841210840,10690,10690,10690,10690,2504
20240819,191400,841210840,10690,10690,10690,10690,0
20240819,191300,841210840,10690,10690,10690,10690,0
20240819,191200,841210840,10690,10690,10690,10690,0
20240819,191100,841210840,10690,10690,10690,10690,0
20240819,191000,841210840,10690,10690,10690,10690,0
20240819,190900,841210840,10690,10690,10690,10690,0
20240819,190800,841210840,10690,10690,10690,10690,0
20240819,190700,841210840,10690,10690,10690,10690,0
20240819,190600,841210840,10690,10690,10690,10690,0
20240819,190500,841210840,10690,10690,10690,10690,0
20240819,190400,841210840,10690,10690,10690,10690,0
20240819,190300,841210840,10690,10690,10690,10690,0
20240819,190200,841210840,10690,10690,10690,10690,0
20240819,190100,841210840,10690,10690,10690,10690,0
20240819,190000,841210840,10690,10690,10690,10690,0
20240819,185900,841210840,10690,10690,10690,10690,0
20240819,185800,841210840,10690,10690,10690,10690,0
20240819,185700,841210840,10690,10690,10690,10690,0
20240819,185600,841210840,10690,10690,10690,10690,0
20240819,185500,841210840,10690,10690,10690,10690,0
20240819,185400,841210840,10690,10690,10690,10690,0
20240819,185300,841210840,10690,10690,10690,10690,0
20240819,185200,841210840,10690,10690,10690,10690,0
20240819,185100,841210840,10690,10690,10690,10690,0
20240819,185000,841210840,10690,10690,10690,10690,0
20240819,184900,841210840,10690,10690,10690,10690,0
20240819,184800,841210840,10690,10690,10690,10690,0
20240819,184700,841210840,10690,10690,10690,10690,0
20240819,184600,841210840,10690,10690,10690,10690,0
20240819,184500,841210840,10690,10690,10690,10690,2504
20240819,184400,841210840,10690,10690,10690,10690,0
20240819,184300,841210840,10690,10690,10690,10690,0
20240819,184200,841210840,10690,10690,10690,10690,0
20240819,184100,841210840,10690,10690,10690,10690,0
20240819,184000,841210840,10690,10690,10690,10690,0
20240819,183900,841210840,10690,10690,10690,10690,0
20240819,183800,841210840,10690,10690,10690,10690,0
20240819,183700,841210840,10690,10690,10690,10690,0
20240819,183600,841210840,10690,10690,10690,10690,0
20240819,183500,841210840,10690,10690,10690,10690,0
20240819,183400,841210840,10690,10690,10690,10690,0
20240819,183300,841210840,10690,10690,10690,10690,0
20240819,183200,841210840,10690,10690,10690,10690,0
20240819,183100,841210840,10690,10690,10690,10690,0
20240819,183000,841210840,10690,10690,10690,10690,0
20240819,182900,841210840,10690,10690,10690,10690,0
20240819,182800,841210840,10690,10690,10690,10690,0
20240819,182700,841210840,10690,10690,10690,10690,0
20240819,182600,841210840,10690,10690,10690,10690,0
20240819,182500,841210840,10690,10690,10690,10690,0
20240819,182400,841210840,10690,10690,10690,10690,0
20240819,182300,841210840,10690,10690,10690,10690,0
20240819,182200,841210840,10690,10690,10690,10690,0
20240819,182100,841210840,10690,10690,10690,10690,0
20240819,182000,841210840,10690,10690,10690,10690,0
20240819,181900,841210840,10690,10690,10690,10690,0
20240819,181800,841210840,10690,10690,10690,10690,0
20240819,181700,841210840,10690,10690,10690,10690,0
20240819,181600,841210840,10690,10690,10690,10690,0
20240819,181500,841210840,10690,10690,10690,10690,2504
20240819,181400,841210840,10690,10690,10690,10690,0
20240819,181300,841210840,10690,10690,10690,10690,0
20240819,181200,841210840,10690,10690,10690,10690,0
20240819,181100,841210840,10690,10690,10690,10690,0
20240819,181000,841210840,10690,10690,10690,10690,0
20240819,180900,841210840,10690,10690,10690,10690,0
20240819,180800,841210840,10690,10690,10690,10690,0
20240819,180700,841210840,10690,10690,10690,10690,0
20240819,180600,841210840,10690,10690,10690,10690,0
20240819,180500,841210840,10690,10690,10690,10690,0
20240819,180400,841210840,10690,10690,10690,10690,0
20240819,180300,841210840,10690,10690,10690,10690,0
20240819,180200,841210840,10690,10690,10690,10690,0
20240819,180100,841210840,10690,10690,10690,10690,0
20240819,180000,841210840,10690,10690,10690,10690,0
20240819,175900,841210840,10690,10690,10690,10690,0
20240819,175800,841210840,10690,10690,10690,10690,0
20240819,175700,841210840,10690,10690,10690,10690,0
20240819,175600,841210840,10690,10690,10690,10690,0
20240819,175500,841210840,10690,10690,10690,10690,0
20240819,175400,841210840,10690,10690,10690,10690,0
20240819,175300,841210840,10690,10690,10690,10690,0
20240819,175200,841210840,10690,10690,10690,10690,0
20240819,175100,841210840,10690,10690,10690,10690,0
20240819,175000,841210840,10690,10690,10690,10690,0
20240819,174900,841210840,10690,10690,10690,10690,0
20240819,174800,841210840,10690,10690,10690,10690,0
20240819,174700,841210840,10690,10690,10690,10690,0
20240819,174600,841210840,10690,10690,10690,10690,0
20240819,174500,841210840,10690,10690,10690,10690,2504
20240819,174400,841210840,10690,10690,10690,10690,0
20240819,174300,841210840,10690,10690,10690,10690,0
20240819,174200,841210840,10690,10690,10690,10690,0
20240819,174100,841210840,10690,10690,10690,10690,0
20240819,174000,841210840,10690,10690,10690,10690,0
20240819,173900,841210840,10690,10690,10690,10690,0
20240819,173800,841210840,10690,10690,10690,10690,0
20240819,173700,841210840,10690,10690,10690,10690,0
20240819,173600,841210840,10690,10690,10690,10690,0
20240819,173500,841210840,10690,10690,10690,10690,0
20240819,173400,841210840,10690,10690,10690,10690,0
20240819,173300,841210840,10690,10690,10690,10690,0
20240819,173200,841210840,10690,10690,10690,10690,0
20240819,173100,841210840,10690,10690,10690,10690,0
20240819,173000,841210840,10690,10690,10690,10690,0
20240819,172900,841210840,10690,10690,10690,10690,0
20240819,172800,841210840,10690,10690,10690,10690,0
20240819,172700,841210840,10690,10690,10690,10690,0
20240819,172600,841210840,10690,10690,10690,10690,0
20240819,172500,841210840,10690,10690,10690,10690,0
20240819,172400,841210840,10690,10690,10690,10690,0
20240819,172300,841210840,10690,10690,10690,10690,0
20240819,172200,841210840,10690,10690,10690,10690,0
20240819,172100,841210840,10690,10690,10690,10690,0
20240819,172000,841210840,10690,10690,10690,10690,0
20240819,171900,841210840,10690,10690,10690,10690,0
20240819,171800,841210840,10690,10690,10690,10690,0
20240819,171700,841210840,10690,10690,10690,10690,0
20240819,171600,841210840,10690,10690,10690,10690,0
20240819,171500,841210840,10690,10690,10690,10690,2504
20240819,171400,841210840,10690,10690,10690,10690,0
20240819,171300,841210840,10690,10690,10690,10690,0
20240819,171200,841210840,10690,10690,10690,10690,0
20240819,171100,841210840,10690,10690,10690,10690,0
20240819,171000,841210840,10690,10690,10690,10690,0
20240819,170900,841210840,10690,10690,10690,10690,0
20240819,170800,841210840,10690,10690,10690,10690,0
20240819,170700,841210840,10690,10690,10690,10690,0
20240819,170600,841210840,10690,10690,10690,10690,0
20240819,170500,841210840,10690,10690,10690,10690,0
20240819,170400,841210840,10690,10690,10690,10690,0
20240819,170300,841210840,10690,10690,10690,10690,0
20240819,170200,841210840,10690,10690,10690,10690,0
20240819,170100,841210840,10690,10690,10690,10690,0
20240819,170000,841210840,10690,10690,10690,10690,0
20240819,165900,841210840,10690,10690,10690,10690,0
20240819,165800,841210840,10690,10690,10690,10690,0
20240819,165700,841210840,10690,10690,10690,10690,0
20240819,165600,841210840,10690,10690,10690,10690,0
20240819,165500,841210840,10690,10690,10690,10690,0
20240819,165400,841210840,10690,10690,10690,10690,0
20240819,165300,841210840,10690,10690,10690,10690,0
20240819,165200,841210840,10690,10690,10690,10690,0
20240819,165100,841210840,10690,10690,10690,10690,0
20240819,165000,841210840,10690,10690,10690,10690,0
20240819,164900,841210840,10690,10690,10690,10690,0
20240819,164800,841210840,10690,10690,10690,10690,0
20240819,164700,841210840,10690,10690,10690,10690,0
20240819,164600,841210840,10690,10690,10690,10690,0
20240819,164500,841210840,10690,10690,10690,10690,2504
20240819,164400,841210840,10690,10690,10690,10690,0
20240819,164300,841210840,10690,10690,10690,10690,0
20240819,164200,841210840,10690,10690,10690,10690,0
20240819,164100,841210840,10690,10690,10690,10690,0
20240819,164000,841210840,10690,10690,10690,10690,0
20240819,163900,841210840,10690,10690,10690,10690,0
20240819,163800,841210840,10690,10690,10690,10690,0
20240819,163700,841210840,10690,10690,10690,10690,0
20240819,163600,841210840,10690,10690,10690,10690,0
20240819,163500,841210840,10690,10690,10690,10690,0
20240819,163400,841210840,10690,10690,10690,10690,0
20240819,163300,841210840,10690,10690,10690,10690,0
20240819,163200,841210840,10690,10690,10690,10690,0
20240819,163100,841210840,10690,10690,10690,10690,0
20240819,163000,841210840,10690,10690,10690,10690,0
20240819,162900,841210840,10690,10690,10690,10690,0
20240819,162800,841210840,10690,10690,10690,10690,0
20240819,162700,841210840,10690,10690,10690,10690,0
20240819,162600,841210840,10690,10690,10690,10690,0
20240819,162500,841210840,10690,10690,10690,10690,0
20240819,162400,841210840,10690,10690,10690,10690,0
20240819,162300,841210840,10690,10690,10690,10690,0
20240819,162200,841210840,10690,10690,10690,10690,0
20240819,162100,841210840,10690,10690,10690,10690,0
20240819,162000,841210840,10690,10690,10690,10690,0
20240819,161900,841210840,10690,10690,10690,10690,0
20240819,161800,841210840,10690,10690,10690,10690,0
20240819,161700,841210840,10690,10690,10690,10690,0
20240819,161600,841210840,10690,10690,10690,10690,0
20240819,161500,841210840,10690,10690,10690,10690,2504
20240819,161400,841210840,10690,10690,10690,10690,0
20240819,161300,841210840,10690,10690,10690,10690,0
20240819,161200,841210840,10690,10690,10690,10690,0
20240819,161100,841210840,10690,10690,10690,10690,0
20240819,161000,841210840,10690,10690,10690,10690,0
20240819,160900,841210840,10690,10690,10690,10690,0
20240819,160800,841210840,10690,10690,10690,10690,0
20240819,160700,841210840,10690,10690,10690,10690,0
20240819,160600,841210840,10690,10690,10690,10690,0
20240819,160500,841210840,10690,10690,10690,10690,0
20240819,160400,841210840,10690,10690,10690,10690,0
20240819,160300,841210840,10690,10690,10690,10690,0
20240819,160200,841210840,10690,10690,10690,10690,0
20240819,160100,841210840,10690,10690,10690,10690,0
20240819,160000,841210840,10690,10690,10690,10690,0
20240819,155900,841210840,10690,10690,10690,10690,0
20240819,155800,841210840,10690,10690,10690,10690,0
20240819,155700,841210840,10690,10690,10690,10690,0
20240819,155600,841210840,10690,10690,10690,10690,0
20240819,155500,841210840,10690,10690,10690,10690,0
20240819,155400,841210840,10690,10690,10690,10690,0
20240819,155300,841210840,10690,10690,10690,10690,0
20240819,155200,841210840,10690,10690,10690,10690,0
20240819,155100,841210840,10690,10690,10690,10690,0
20240819,155000,841210840,10690,10690,10690,10690,0
20240819,154900,841210840,10690,10690,10690,10690,0
20240819,154800,841210840,10690,10690,10690,10690,0
20240819,154700,841210840,10690,10690,10690,10690,0
20240819,154600,841210840,10690,10690,10690,10690,0
20240819,154500,841210840,10690,10690,10690,10690,2504
20240819,154400,841210840,10690,10690,10690,10690,0
20240819,154300,841210840,10690,10690,10690,10690,0
20240819,154200,841210840,10690,10690,10690,10690,0
20240819,154100,841210840,10690,10690,10690,10690,0
20240819,154000,841210840,10690,10690,10690,10690,0
20240819,153900,841210840,10690,10690,10690,10690,0
20240819,153800,841210840,10690,10690,10690,10690,0
20240819,153700,841210840,10690,10690,10690,10690,0
20240819,153600,841210840,10690,10690,10690,10690,0
20240819,153500,841210840,10690,10690,10690,10690,0
20240819,153400,841210840,10690,10690,10690,10690,0
20240819,153300,841210840,10690,10690,10690,10690,0
20240819,153200,841210840,10690,10690,10690,10690,0
20240819,153100,841210840,10690,10690,10690,10690,0
20240819,153000,841210840,10690,10690,10690,10690,2504
20240819,152900,814443080,10710,10710,10710,10710,0
20240819,152800,814443080,10710,10710,10710,10710,0
20240819,152700,814443080,10710,10710,10710,10710,0
20240819,152600,814443080,10710,10710,10710,10710,0
20240819,152500,814443080,10710,10710,10710,10710,0
20240819,152400,814443080,10710,10710,10710,10710,0
20240819,152300,814443080,10710,10710,10710,10710,0
20240819,152200,814443080,10710,10710,10710,10710,0
20240819,152100,814443080,10710,10710,10710,10710,0
20240819,152000,814443080,10710,10710,10710,10710,0
20240819,151900,814443080,10710,10670,10710,10670,546
20240819,151800,808606680,10680,10680,10680,10680,153
20240819,151700,806972640,10690,10690,10690,10690,0
20240819,151600,806972640,10690,10700,10700,10690,11
20240819,151500,806855040,10630,10660,10720,10630,717
20240819,151400,799211960,10640,10660,10660,10640,429
20240819,151300,794645260,10660,10630,10670,10600,5205
20240819,151200,739436210,10680,10650,10690,10640,161
20240819,151100,737723040,10700,10640,10740,10640,1025
20240819,151000,726783440,10640,10600,10640,10600,3014
20240819,150900,694823570,10620,10620,10620,10620,1
20240819,150800,694812950,10600,10630,10630,10600,156
20240819,150700,693156540,10640,10630,10640,10630,2
20240819,150600,693135270,10640,10640,10640,10630,3
20240819,150500,693103360,10610,10640,10640,10610,158
20240819,150400,691425890,10650,10650,10650,10650,0
20240819,150300,691425890,10650,10650,10650,10650,1
20240819,150200,691415240,10650,10610,10650,10610,518
20240819,150100,685912000,10610,10610,10610,10610,580
20240819,150000,679758200,10650,10600,10650,10600,108
20240819,145900,678612030,10590,10600,10610,10590,144
20240819,145800,677084780,10590,10580,10600,10580,634
20240819,145700,670371500,10580,10580,10590,10580,4
20240819,145600,670329170,10590,10590,10590,10590,0
20240819,145500,670329170,10590,10570,10590,10570,2
20240819,145400,670308010,10590,10570,10590,10570,163
20240819,145300,668585030,10590,10580,10590,10570,398
20240819,145200,664377190,10590,10580,10590,10580,2
20240819,145100,664356020,10600,10600,10600,10580,110
20240819,145000,663191120,10590,10600,10610,10590,172
20240819,144900,661369550,10590,10590,10600,10580,78
20240819,144800,660543540,10600,10590,10600,10590,106
20240819,144700,659420960,10600,10580,10600,10580,214
20240819,144600,657156230,10600,10600,10600,10590,46
20240819,144500,656668740,10610,10590,10610,10590,109
20240819,144400,655513480,10610,10610,10610,10610,1
20240819,144300,655502870,10590,10600,10610,10570,437
20240819,144200,650874010,10610,10600,10610,10590,120
20240819,144100,649602210,10600,10590,10660,10590,647
20240819,144000,642748210,10590,10560,10590,10560,316
20240819,143900,639406610,10590,10590,10590,10560,156
20240819,143800,637754750,10590,10590,10590,10590,30
20240819,143700,637437050,10590,10580,10590,10580,7
20240819,143600,637362970,10590,10580,10590,10560,313
20240819,143500,634053020,10560,10580,10580,10560,356
20240819,143400,630287710,10590,10590,10590,10590,5
20240819,143300,630234760,10590,10560,10590,10560,226
20240819,143200,627846560,10580,10580,10580,10580,0
20240819,143100,627846560,10580,10560,10580,10560,69
20240819,143000,627117270,10570,10550,10570,10550,2
20240819,142900,627096150,10570,10550,10570,10550,159
20240819,142800,625418680,10570,10570,10570,10540,1237
20240819,142700,612357250,10570,10570,10570,10570,4
20240819,142600,612314970,10580,10580,10580,10580,0
20240819,142500,612314970,10580,10580,10580,10580,112
20240819,142400,611130010,10590,10590,10590,10590,0
20240819,142300,611130010,10590,10590,10590,10590,0
20240819,142200,611130010,10590,10580,10590,10580,173
20240819,142100,609299650,10590,10590,10590,10590,0
20240819,142000,609299650,10590,10580,10590,10580,3
20240819,141900,609267890,10590,10590,10590,10590,0
20240819,141800,609267890,10590,10590,10600,10590,128
20240819,141700,607912330,10620,10610,10620,10610,50
20240819,141600,607381820,10590,10590,10610,10590,119
20240819,141500,606121560,10590,10580,10590,10580,334
20240819,141400,602586050,10580,10580,10580,10580,0
20240819,141300,602586050,10580,10580,10580,10580,0
20240819,141200,602586050,10580,10580,10580,10580,3
20240819,141100,602554310,10580,10590,10590,10580,201
20240819,141000,600427270,10590,10590,10590,10590,81
20240819,140900,599569480,10590,10590,10600,10590,247
20240819,140800,596952570,10590,10590,10590,10590,0
20240819,140700,596952570,10590,10590,10600,10590,699
20240819,140600,589548330,10580,10570,10580,10570,93
20240819,140500,588564400,10580,10580,10580,10580,0
20240819,140400,588564400,10580,10580,10580,10580,158
20240819,140300,586892760,10580,10570,10580,10570,26
20240819,140200,586617730,10570,10570,10570,10570,0
20240819,140100,586617730,10570,10570,10570,10570,4
20240819,140000,586575450,10580,10580,10590,10580,782
20240819,135900,578294900,10570,10570,10570,10570,4
20240819,135800,578252620,10570,10570,10570,10570,0
20240819,135700,578252620,10570,10570,10570,10570,160
20240819,135600,576561420,10570,10560,10570,10560,161
20240819,135500,574859670,10560,10560,10560,10560,3
20240819,135400,574827990,10560,10560,10560,10560,0
20240819,135300,574827990,10560,10560,10570,10560,188
20240819,135200,572842410,10560,10560,10560,10560,3
20240819,135100,572810730,10560,10560,10560,10560,0
20240819,135000,572810730,10560,10570,10570,10560,126
20240819,134900,571478920,10580,10570,10580,10570,29
20240819,134800,571172180,10580,10580,10580,10580,0
20240819,134700,571172180,10580,10580,10580,10580,70
20240819,134600,570431580,10570,10570,10570,10570,161
20240819,134500,568729810,10580,10570,10580,10570,14
20240819,134400,568581730,10570,10570,10570,10570,4
20240819,134300,568539450,10570,10570,10570,10570,3
20240819,134200,568507740,10570,10570,10570,10570,171
20240819,134100,566700270,10570,10570,10570,10570,1
20240819,134000,566689700,10570,10570,10570,10570,2
20240819,133900,566668560,10580,10580,10580,10580,134
20240819,133800,565250840,10580,10580,10580,10580,5
20240819,133700,565197940,10590,10590,10590,10590,0
20240819,133600,565197940,10590,10590,10590,10590,0
20240819,133500,565197940,10590,10590,10590,10590,64
20240819,133400,564520180,10590,10590,10590,10590,69
20240819,133300,563789470,10590,10590,10590,10590,24
20240819,133200,563535310,10600,10600,10600,10590,160
20240819,133100,561839970,10600,10600,10600,10600,23
20240819,133000,561596170,10630,10590,10630,10590,600
20240819,132900,555232310,10590,10590,10590,10590,42
20240819,132800,554787530,10580,10590,10590,10580,711
20240819,132700,547259590,10640,10640,10640,10640,0
20240819,132600,547259590,10640,10590,10640,10580,376
20240819,132500,543279860,10600,10550,10600,10550,2335
20240819,132400,518581410,10560,10560,10560,10560,100
20240819,132300,517525410,10560,10560,10560,10560,0
20240819,132200,517525410,10560,10560,10560,10560,0
20240819,132100,517525410,10560,10560,10560,10560,27
20240819,132000,517240290,10560,10560,10560,10560,15
20240819,131900,517081890,10570,10570,10570,10570,0
20240819,131800,517081890,10570,10570,10570,10570,0
20240819,131700,517081890,10570,10570,10570,10570,35
20240819,131600,516711940,10580,10580,10580,10580,0
20240819,131500,516711940,10580,10580,10580,10580,0
20240819,131400,516711940,10580,10580,10580,10580,33
20240819,131300,516362800,10590,10580,10590,10580,199
20240819,131200,514255780,10580,10580,10580,10580,50
20240819,131100,513726780,10580,10580,10580,10580,0
20240819,131000,513726780,10580,10590,10590,10570,774
20240819,130900,505539380,10590,10590,10590,10590,53
20240819,130800,504978110,10590,10600,10600,10590,56
20240819,130700,504384730,10610,10620,10620,10610,69
20240819,130600,503652360,10630,10630,10630,10630,0
20240819,130500,503652360,10630,10630,10630,10630,10
20240819,130400,503546060,10620,10620,10620,10620,17
20240819,130300,503365520,10630,10630,10630,10630,64
20240819,130200,502685200,10650,10650,10650,10650,0
20240819,130100,502685200,10650,10640,10650,10640,12
20240819,130000,502557490,10650,10610,10650,10610,726
20240819,125900,494844390,10620,10620,10620,10620,0
20240819,125800,494844390,10620,10620,10620,10620,10
20240819,125700,494738190,10620,10620,10620,10620,0
20240819,125600,494738190,10620,10600,10640,10600,794
20240819,125500,486317280,10580,10570,10580,10560,2529
20240819,125400,459597730,10590,10600,10600,10570,2237
20240819,125300,435929210,10620,10620,10620,10620,2
20240819,125200,435907970,10600,10610,10610,10600,161
20240819,125100,434201310,10610,10610,10610,10610,0
20240819,125000,434201310,10610,10610,10610,10610,0
20240819,124900,434201310,10610,10610,10610,10610,155
20240819,124800,432556760,10610,10610,10610,10610,0
20240819,124700,432556760,10610,10610,10610,10610,0
20240819,124600,432556760,10610,10610,10610,10610,0
20240819,124500,432556760,10610,10630,10630,10610,156
20240819,124400,430901580,10610,10610,10610,10610,0
20240819,124300,430901580,10610,10610,10610,10610,0
20240819,124200,430901580,10610,10610,10610,10610,154
20240819,124100,429267640,10640,10640,10640,10640,0
20240819,124000,429267640,10640,10640,10640,10640,0
20240819,123900,429267640,10640,10640,10640,10640,1
20240819,123800,429257000,10620,10620,10620,10620,157
20240819,123700,427589660,10640,10640,10640,10640,0
20240819,123600,427589660,10640,10640,10640,10640,1
20240819,123500,427579020,10620,10620,10620,10620,155
20240819,123400,425932920,10640,10630,10640,10630,700
20240819,123300,418491450,10600,10600,10600,10600,0
20240819,123200,418491450,10600,10600,10600,10600,0
20240819,123100,418491450,10600,10600,10600,10600,155
20240819,123000,416848450,10600,10600,10600,10600,0
20240819,122900,416848450,10600,10600,10600,10600,0
20240819,122800,416848450,10600,10600,10600,10600,0
20240819,122700,416848450,10600,10630,10630,10600,2157
20240819,122600,393967680,10640,10640,10640,10640,0
20240819,122500,393967680,10640,10640,10640,10640,0
20240819,122400,393967680,10640,10640,10640,10640,56
20240819,122300,393371840,10650,10650,10650,10650,0
20240819,122200,393371840,10650,10650,10650,10650,0
20240819,122100,393371840,10650,10650,10650,10650,0
20240819,122000,393371840,10650,10650,10650,10650,68
20240819,121900,392647640,10650,10630,10650,10630,759
20240819,121800,384579320,10630,10630,10630,10630,0
20240819,121700,384579320,10630,10630,10630,10630,35
20240819,121600,384207270,10630,10630,10630,10630,0
20240819,121500,384207270,10630,10630,10630,10630,5
20240819,121400,384154120,10630,10630,10630,10630,0
20240819,121300,384154120,10630,10640,10640,10630,46
20240819,121200,383664810,10640,10640,10640,10640,0
20240819,121100,383664810,10640,10640,10640,10640,0
20240819,121000,383664810,10640,10640,10640,10640,0
20240819,120900,383664810,10640,10640,10640,10640,158
20240819,120800,381983690,10650,10650,10650,10650,0
20240819,120700,381983690,10650,10650,10650,10650,0
20240819,120600,381983690,10650,10650,10650,10650,69
20240819,120500,381248840,10650,10650,10650,10650,3
20240819,120400,381216890,10650,10650,10650,10650,0
20240819,120300,381216890,10650,10650,10650,10650,0
20240819,120200,381216890,10650,10670,10670,10650,1195
20240819,120100,368478480,10670,10670,10670,10670,1
20240819,120000,368467810,10700,10700,10700,10700,7
20240819,115900,368392910,10670,10670,10670,10670,160
20240819,115800,366685710,10700,10700,10700,10700,0
20240819,115700,366685710,10700,10700,10700,10700,0
20240819,115600,366685710,10700,10690,10700,10690,6
20240819,115500,366621560,10680,10680,10680,10680,162
20240819,115400,364891400,10710,10710,10710,10710,0
20240819,115300,364891400,10710,10710,10710,10710,0
20240819,115200,364891400,10710,10690,10710,10690,165
20240819,115100,363127530,10710,10710,10710,10710,0
20240819,115000,363127530,10710,10710,10710,10710,0
20240819,114900,363127530,10710,10710,10710,10710,0
20240819,114800,363127530,10710,10690,10710,10690,175
20240819,114700,361256670,10700,10700,10700,10700,19
20240819,114600,361053370,10700,10700,10700,10700,0
20240819,114500,361053370,10700,10700,10700,10700,0
20240819,114400,361053370,10700,10690,10700,10690,167
20240819,114300,359268130,10710,10710,10710,10710,0
20240819,114200,359268130,10710,10710,10710,10710,0
20240819,114100,359268130,10710,10700,10710,10700,125
20240819,114000,357930610,10700,10700,10700,10700,47
20240819,113900,357427710,10720,10720,10720,10720,2
20240819,113800,357406270,10700,10700,10700,10700,13
20240819,113700,357267170,10720,10720,10720,10700,165
20240819,113600,355501590,10700,10710,10710,10700,200
20240819,113500,353360880,10720,10720,10720,10720,0
20240819,113400,353360880,10720,10700,10720,10700,3
20240819,113300,353328760,10720,10700,10720,10700,162
20240819,113200,351595340,10720,10720,10720,10720,0
20240819,113100,351595340,10720,10720,10720,10720,0
20240819,113000,351595340,10720,10700,10720,10700,301
20240819,112900,348374620,10720,10710,10720,10700,261
20240819,112800,345580890,10710,10710,10710,10710,0
20240819,112700,345580890,10710,10710,10710,10710,0
20240819,112600,345580890,10710,10710,10710,10710,76
20240819,112500,344766930,10730,10730,10730,10730,0
20240819,112400,344766930,10730,10730,10730,10730,0
20240819,112300,344766930,10730,10730,10730,10730,4
20240819,112200,344724010,10700,10700,10700,10700,161
20240819,112100,343001310,10730,10730,10730,10730,0
20240819,112000,343001310,10730,10730,10730,10730,4
20240819,111900,342958390,10730,10730,10730,10730,22
20240819,111800,342722330,10730,10730,10730,10700,169
20240819,111700,340913790,10730,10730,10730,10730,24
20240819,111600,340656270,10730,10730,10730,10730,0
20240819,111500,340656270,10730,10730,10730,10730,1
20240819,111400,340645540,10700,10700,10700,10700,160
20240819,111300,338933540,10700,10720,10720,10700,3000
20240819,111200,306807210,10730,10730,10730,10730,0
20240819,111100,306807210,10730,10730,10730,10730,165
20240819,111000,305036760,10730,10720,10730,10720,829
20240819,110900,296141620,10720,10720,10720,10720,1
20240819,110800,296130900,10720,10720,10720,10720,7
20240819,110700,296055860,10730,10730,10730,10730,157
20240819,110600,294371250,10730,10730,10730,10730,6
20240819,110500,294306870,10740,10740,10740,10740,0
20240819,110400,294306870,10740,10740,10740,10740,0
20240819,110300,294306870,10740,10750,10750,10740,142
20240819,110200,292781570,10740,10740,10740,10740,0
20240819,110100,292781570,10740,10740,10740,10740,0
20240819,110000,292781570,10740,10730,10790,10730,1207
20240819,105900,279813250,10730,10730,10730,10730,3
20240819,105800,279781060,10730,10740,10750,10730,203
20240819,105700,277600800,10750,10750,10750,10750,0
20240819,105600,277600800,10750,10750,10750,10750,106
20240819,105500,276461300,10750,10750,10750,10750,0
20240819,105400,276461300,10750,10760,10760,10750,98
20240819,105300,275406950,10760,10770,10770,10760,88
20240819,105200,274459360,10780,10780,10780,10780,84
20240819,105100,273553840,10790,10790,10790,10790,0
20240819,105000,273553840,10790,10790,10790,10790,1
20240819,104900,273543050,10790,10790,10790,10790,0
20240819,104800,273543050,10790,10790,10790,10790,48
20240819,104700,273025130,10800,10800,10800,10800,0
20240819,104600,273025130,10800,10800,10800,10800,0
20240819,104500,273025130,10800,10800,10800,10800,35
20240819,104400,272647130,10800,10800,10800,10800,16
20240819,104300,272474330,10800,10800,10800,10800,500
20240819,104200,267074330,10810,10800,10810,10800,234
20240819,104100,264545690,10800,10800,10800,10800,79
20240819,104000,263692490,10800,10800,10800,10800,6
20240819,103900,263627690,10800,10800,10800,10800,0
20240819,103800,263627690,10800,10800,10800,10800,4
20240819,103700,263584490,10800,10810,10810,10800,42
20240819,103600,263130640,10820,10810,10820,10810,74
20240819,103500,262330000,10810,10810,10810,10810,4
20240819,103400,262286760,10810,10810,10810,10810,187
20240819,103300,260265290,10810,10810,10810,10810,10
20240819,103200,260157190,10820,10820,10820,10820,465
20240819,103100,255125890,10880,10880,10880,10880,0
20240819,103000,255125890,10880,10800,10880,10800,784
20240819,102900,246644380,10790,10790,10790,10790,3
20240819,102800,246612010,10790,10790,10790,10790,6
20240819,102700,246547270,10800,10800,10800,10800,61
20240819,102600,245888470,10810,10810,10810,10810,0
20240819,102500,245888470,10810,10810,10810,10810,0
20240819,102400,245888470,10810,10810,10810,10810,0
20240819,102300,245888470,10810,10760,10810,10760,415
20240819,102200,241419290,10760,10760,10760,10760,0
20240819,102100,241419290,10760,10750,10760,10750,8
20240819,102000,241333280,10770,10770,10770,10770,0
20240819,101900,241333280,10770,10770,10770,10770,0
20240819,101800,241333280,10770,10770,10770,10770,0
20240819,101700,241333280,10770,10770,10770,10770,0
20240819,101600,241333280,10770,10770,10770,10700,2001
20240819,101500,219867730,10780,10790,10790,10780,435
20240819,101400,215174200,10830,10830,10830,10830,0
20240819,101300,215174200,10830,10830,10830,10830,0
20240819,101200,215174200,10830,10820,10830,10820,11
20240819,101100,215055170,10830,10800,10830,10790,1080
20240819,101000,203401310,10830,10800,10830,10800,30
20240819,100900,203077280,10800,10790,10800,10790,10
20240819,100800,202969360,10780,10760,10780,10760,389
20240819,100700,198776100,10760,10780,10780,10750,1371
20240819,100600,184016350,10790,10790,10790,10790,0
20240819,100500,184016350,10790,10820,10820,10790,1000
20240819,100400,173223620,10820,10820,10820,10820,4
20240819,100300,173180340,10830,10830,10830,10830,0
20240819,100200,173180340,10830,10830,10830,10830,0
20240819,100100,173180340,10830,10830,10830,10830,0
20240819,100000,173180340,10830,10800,10830,10800,606
20240819,095900,166626710,10800,10760,10800,10750,1435
20240819,095800,151193370,10760,10760,10760,10760,0
20240819,095700,151193370,10760,10760,10760,10760,0
20240819,095600,151193370,10760,10750,10760,10720,995
20240819,095500,140516780,10780,10760,10780,10740,867
20240819,095400,131205120,10780,10770,10780,10770,4
20240819,095300,131162030,10760,10760,10760,10760,390
20240819,095200,126965630,10720,10750,10780,10700,1240
20240819,095100,113655590,10790,10790,10800,10750,1356
20240819,095000,99050700,10790,10820,10820,10790,558
20240819,094900,93028280,10820,10820,10820,10820,0
20240819,094800,93028280,10820,10810,10820,10810,11
20240819,094700,92909330,10830,10830,10830,10830,80
20240819,094600,92042930,10820,10820,10820,10820,0
20240819,094500,92042930,10820,10820,10820,10820,0
20240819,094400,92042930,10820,10820,10820,10820,20
20240819,094300,91826530,10830,10840,10840,10830,77
20240819,094200,90992510,10840,10840,10840,10840,8
20240819,094100,90905790,10840,10840,10840,10840,8
20240819,094000,90819070,10840,10830,10840,10830,11
20240819,093900,90699860,10840,10840,10840,10840,12
20240819,093800,90569780,10840,10840,10840,10840,9
20240819,093700,90472220,10830,10830,10830,10830,10
20240819,093600,90363920,10840,10840,10840,10840,20
20240819,093500,90147120,10840,10840,10840,10840,0
20240819,093400,90147120,10840,10850,10850,10840,419
20240819,093300,85604960,10850,10840,10850,10840,383
20240819,093200,81453120,10920,10810,10920,10810,402
20240819,093100,77105660,10830,10860,10860,10800,2402
20240819,093000,51117990,10860,10890,10910,10860,1868
20240819,092900,30784030,10890,10880,10890,10870,8
20240819,092800,30696970,10850,10870,10870,10850,51
20240819,092700,30142880,10880,10880,10880,10880,0
20240819,092600,30142880,10880,10880,10880,10880,34
20240819,092500,29772960,10880,10880,10880,10880,18
20240819,092400,29577120,10870,10880,10880,10870,168
20240819,092300,27749440,10880,10880,10880,10880,0
20240819,092200,27749440,10880,10880,10880,10880,1
20240819,092100,27738560,10880,10890,10890,10880,71
20240819,092000,26965830,10890,10900,10900,10890,10
20240819,091900,26856850,10890,10890,10900,10890,14
20240819,091800,26704290,10890,10900,10900,10890,19
20240819,091700,26497290,10900,10880,10900,10880,43
20240819,091600,26029150,10880,10880,10880,10880,0
20240819,091500,26029150,10880,10880,10880,10880,15
20240819,091400,25865950,10880,10890,10890,10880,46
20240819,091300,25365200,10890,10880,10890,10880,26
20240819,091200,25082300,10880,10880,10880,10870,35
20240819,091100,24701540,10880,10870,10880,10870,18
20240819,091000,24505720,10870,10860,10870,10860,37
20240819,090900,24103730,10870,10860,10870,10860,22
20240819,090800,23864790,10860,10820,10860,10820,64
20240819,090700,23171060,10810,10790,10810,10780,755
20240819,090600,15024520,10760,10760,10760,10760,2
20240819,090500,15003000,10790,10790,10790,10790,71
20240819,090400,14236910,10750,10760,10760,10740,174
20240819,090300,12367690,10770,10770,10780,10770,40
20240819,090200,11936670,10790,10790,10790,10790,25
20240819,090100,11666920,10780,10780,10780,10780,712
20240819,090000,3991560,10730,10730,10730,10730,372