KissMeData/032190/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191300,854096590,10780,10780,10780,10780,2708
20240807,191200,854096590,10780,10780,10780,10780,0
20240807,191100,854096590,10780,10780,10780,10780,0
20240807,191000,854096590,10780,10780,10780,10780,0
20240807,190900,854096590,10780,10780,10780,10780,0
20240807,190800,854096590,10780,10780,10780,10780,0
20240807,190700,854096590,10780,10780,10780,10780,0
20240807,190600,854096590,10780,10780,10780,10780,0
20240807,190500,854096590,10780,10780,10780,10780,0
20240807,190400,854096590,10780,10780,10780,10780,0
20240807,190300,854096590,10780,10780,10780,10780,0
20240807,190200,854096590,10780,10780,10780,10780,0
20240807,190100,854096590,10780,10780,10780,10780,0
20240807,190000,854096590,10780,10780,10780,10780,0
20240807,185900,854096590,10780,10780,10780,10780,0
20240807,185800,854096590,10780,10780,10780,10780,0
20240807,185700,854096590,10780,10780,10780,10780,0
20240807,185600,854096590,10780,10780,10780,10780,0
20240807,185500,854096590,10780,10780,10780,10780,0
20240807,185400,854096590,10780,10780,10780,10780,0
20240807,185300,854096590,10780,10780,10780,10780,0
20240807,185200,854096590,10780,10780,10780,10780,0
20240807,185100,854096590,10780,10780,10780,10780,0
20240807,185000,854096590,10780,10780,10780,10780,0
20240807,184900,854096590,10780,10780,10780,10780,0
20240807,184800,854096590,10780,10780,10780,10780,0
20240807,184700,854096590,10780,10780,10780,10780,0
20240807,184600,854096590,10780,10780,10780,10780,0
20240807,184500,854096590,10780,10780,10780,10780,0
20240807,184400,854096590,10780,10780,10780,10780,0
20240807,184300,854096590,10780,10780,10780,10780,2708
20240807,184200,854096590,10780,10780,10780,10780,0
20240807,184100,854096590,10780,10780,10780,10780,0
20240807,184000,854096590,10780,10780,10780,10780,0
20240807,183900,854096590,10780,10780,10780,10780,0
20240807,183800,854096590,10780,10780,10780,10780,0
20240807,183700,854096590,10780,10780,10780,10780,0
20240807,183600,854096590,10780,10780,10780,10780,0
20240807,183500,854096590,10780,10780,10780,10780,0
20240807,183400,854096590,10780,10780,10780,10780,0
20240807,183300,854096590,10780,10780,10780,10780,0
20240807,183200,854096590,10780,10780,10780,10780,0
20240807,183100,854096590,10780,10780,10780,10780,0
20240807,183000,854096590,10780,10780,10780,10780,0
20240807,182900,854096590,10780,10780,10780,10780,0
20240807,182800,854096590,10780,10780,10780,10780,0
20240807,182700,854096590,10780,10780,10780,10780,0
20240807,182600,854096590,10780,10780,10780,10780,0
20240807,182500,854096590,10780,10780,10780,10780,0
20240807,182400,854096590,10780,10780,10780,10780,0
20240807,182300,854096590,10780,10780,10780,10780,0
20240807,182200,854096590,10780,10780,10780,10780,0
20240807,182100,854096590,10780,10780,10780,10780,0
20240807,182000,854096590,10780,10780,10780,10780,0
20240807,181900,854096590,10780,10780,10780,10780,0
20240807,181800,854096590,10780,10780,10780,10780,0
20240807,181700,854096590,10780,10780,10780,10780,0
20240807,181600,854096590,10780,10780,10780,10780,0
20240807,181500,854096590,10780,10780,10780,10780,0
20240807,181400,854096590,10780,10780,10780,10780,0
20240807,181300,854096590,10780,10780,10780,10780,2708
20240807,181200,854096590,10780,10780,10780,10780,0
20240807,181100,854096590,10780,10780,10780,10780,0
20240807,181000,854096590,10780,10780,10780,10780,0
20240807,180900,854096590,10780,10780,10780,10780,0
20240807,180800,854096590,10780,10780,10780,10780,0
20240807,180700,854096590,10780,10780,10780,10780,0
20240807,180600,854096590,10780,10780,10780,10780,0
20240807,180500,854096590,10780,10780,10780,10780,0
20240807,180400,854096590,10780,10780,10780,10780,0
20240807,180300,854096590,10780,10780,10780,10780,0
20240807,180200,854096590,10780,10780,10780,10780,0
20240807,180100,854096590,10780,10780,10780,10780,0
20240807,180000,854096590,10780,10780,10780,10780,0
20240807,175900,854096590,10780,10780,10780,10780,0
20240807,175800,854096590,10780,10780,10780,10780,0
20240807,175700,854096590,10780,10780,10780,10780,0
20240807,175600,854096590,10780,10780,10780,10780,0
20240807,175500,854096590,10780,10780,10780,10780,0
20240807,175400,854096590,10780,10780,10780,10780,0
20240807,175300,854096590,10780,10780,10780,10780,0
20240807,175200,854096590,10780,10780,10780,10780,0
20240807,175100,854096590,10780,10780,10780,10780,0
20240807,175000,854096590,10780,10780,10780,10780,0
20240807,174900,854096590,10780,10780,10780,10780,0
20240807,174800,854096590,10780,10780,10780,10780,0
20240807,174700,854096590,10780,10780,10780,10780,0
20240807,174600,854096590,10780,10780,10780,10780,0
20240807,174500,854096590,10780,10780,10780,10780,0
20240807,174400,854096590,10780,10780,10780,10780,0
20240807,174300,854096590,10780,10780,10780,10780,2708
20240807,174200,854096590,10780,10780,10780,10780,0
20240807,174100,854096590,10780,10780,10780,10780,0
20240807,174000,854096590,10780,10780,10780,10780,0
20240807,173900,854096590,10780,10780,10780,10780,0
20240807,173800,854096590,10780,10780,10780,10780,0
20240807,173700,854096590,10780,10780,10780,10780,0
20240807,173600,854096590,10780,10780,10780,10780,0
20240807,173500,854096590,10780,10780,10780,10780,0
20240807,173400,854096590,10780,10780,10780,10780,0
20240807,173300,854096590,10780,10780,10780,10780,0
20240807,173200,854096590,10780,10780,10780,10780,0
20240807,173100,854096590,10780,10780,10780,10780,0
20240807,173000,854096590,10780,10780,10780,10780,0
20240807,172900,854096590,10780,10780,10780,10780,0
20240807,172800,854096590,10780,10780,10780,10780,0
20240807,172700,854096590,10780,10780,10780,10780,0
20240807,172600,854096590,10780,10780,10780,10780,0
20240807,172500,854096590,10780,10780,10780,10780,0
20240807,172400,854096590,10780,10780,10780,10780,0
20240807,172300,854096590,10780,10780,10780,10780,0
20240807,172200,854096590,10780,10780,10780,10780,0
20240807,172100,854096590,10780,10780,10780,10780,0
20240807,172000,854096590,10780,10780,10780,10780,0
20240807,171900,854096590,10780,10780,10780,10780,0
20240807,171800,854096590,10780,10780,10780,10780,0
20240807,171700,854096590,10780,10780,10780,10780,0
20240807,171600,854096590,10780,10780,10780,10780,0
20240807,171500,854096590,10780,10780,10780,10780,0
20240807,171400,854096590,10780,10780,10780,10780,0
20240807,171300,854096590,10780,10780,10780,10780,2708
20240807,171200,854096590,10780,10780,10780,10780,0
20240807,171100,854096590,10780,10780,10780,10780,0
20240807,171000,854096590,10780,10780,10780,10780,0
20240807,170900,854096590,10780,10780,10780,10780,0
20240807,170800,854096590,10780,10780,10780,10780,0
20240807,170700,854096590,10780,10780,10780,10780,0
20240807,170600,854096590,10780,10780,10780,10780,0
20240807,170500,854096590,10780,10780,10780,10780,0
20240807,170400,854096590,10780,10780,10780,10780,0
20240807,170300,854096590,10780,10780,10780,10780,0
20240807,170200,854096590,10780,10780,10780,10780,0
20240807,170100,854096590,10780,10780,10780,10780,0
20240807,170000,854096590,10780,10780,10780,10780,0
20240807,165900,854096590,10780,10780,10780,10780,0
20240807,165800,854096590,10780,10780,10780,10780,0
20240807,165700,854096590,10780,10780,10780,10780,0
20240807,165600,854096590,10780,10780,10780,10780,0
20240807,165500,854096590,10780,10780,10780,10780,0
20240807,165400,854096590,10780,10780,10780,10780,0
20240807,165300,854096590,10780,10780,10780,10780,0
20240807,165200,854096590,10780,10780,10780,10780,0
20240807,165100,854096590,10780,10780,10780,10780,0
20240807,165000,854096590,10780,10780,10780,10780,0
20240807,164900,854096590,10780,10780,10780,10780,0
20240807,164800,854096590,10780,10780,10780,10780,0
20240807,164700,854096590,10780,10780,10780,10780,0
20240807,164600,854096590,10780,10780,10780,10780,0
20240807,164500,854096590,10780,10780,10780,10780,0
20240807,164400,854096590,10780,10780,10780,10780,0
20240807,164300,854096590,10780,10780,10780,10780,2708
20240807,164200,854096590,10780,10780,10780,10780,0
20240807,164100,854096590,10780,10780,10780,10780,0
20240807,164000,854096590,10780,10780,10780,10780,0
20240807,163900,854096590,10780,10780,10780,10780,0
20240807,163800,854096590,10780,10780,10780,10780,0
20240807,163700,854096590,10780,10780,10780,10780,0
20240807,163600,854096590,10780,10780,10780,10780,0
20240807,163500,854096590,10780,10780,10780,10780,0
20240807,163400,854096590,10780,10780,10780,10780,0
20240807,163300,854096590,10780,10780,10780,10780,0
20240807,163200,854096590,10780,10780,10780,10780,0
20240807,163100,854096590,10780,10780,10780,10780,0
20240807,163000,854096590,10780,10780,10780,10780,0
20240807,162900,854096590,10780,10780,10780,10780,0
20240807,162800,854096590,10780,10780,10780,10780,0
20240807,162700,854096590,10780,10780,10780,10780,0
20240807,162600,854096590,10780,10780,10780,10780,0
20240807,162500,854096590,10780,10780,10780,10780,0
20240807,162400,854096590,10780,10780,10780,10780,0
20240807,162300,854096590,10780,10780,10780,10780,0
20240807,162200,854096590,10780,10780,10780,10780,0
20240807,162100,854096590,10780,10780,10780,10780,0
20240807,162000,854096590,10780,10780,10780,10780,0
20240807,161900,854096590,10780,10780,10780,10780,0
20240807,161800,854096590,10780,10780,10780,10780,0
20240807,161700,854096590,10780,10780,10780,10780,0
20240807,161600,854096590,10780,10780,10780,10780,0
20240807,161500,854096590,10780,10780,10780,10780,0
20240807,161400,854096590,10780,10780,10780,10780,0
20240807,161300,854096590,10780,10780,10780,10780,2708
20240807,161200,854096590,10780,10780,10780,10780,0
20240807,161100,854096590,10780,10780,10780,10780,0
20240807,161000,854096590,10780,10780,10780,10780,0
20240807,160900,854096590,10780,10780,10780,10780,0
20240807,160800,854096590,10780,10780,10780,10780,0
20240807,160700,854096590,10780,10780,10780,10780,0
20240807,160600,854096590,10780,10780,10780,10780,0
20240807,160500,854096590,10780,10780,10780,10780,0
20240807,160400,854096590,10780,10780,10780,10780,0
20240807,160300,854096590,10780,10780,10780,10780,0
20240807,160200,854096590,10780,10780,10780,10780,0
20240807,160100,854096590,10780,10780,10780,10780,0
20240807,160000,854096590,10780,10780,10780,10780,0
20240807,155900,854096590,10780,10780,10780,10780,0
20240807,155800,854096590,10780,10780,10780,10780,0
20240807,155700,854096590,10780,10780,10780,10780,0
20240807,155600,854096590,10780,10780,10780,10780,0
20240807,155500,854096590,10780,10780,10780,10780,0
20240807,155400,854096590,10780,10780,10780,10780,0
20240807,155300,854096590,10780,10780,10780,10780,0
20240807,155200,854096590,10780,10780,10780,10780,0
20240807,155100,854096590,10780,10780,10780,10780,0
20240807,155000,854096590,10780,10780,10780,10780,0
20240807,154900,854096590,10780,10780,10780,10780,0
20240807,154800,854096590,10780,10780,10780,10780,0
20240807,154700,854096590,10780,10780,10780,10780,0
20240807,154600,854096590,10780,10780,10780,10780,0
20240807,154500,854096590,10780,10780,10780,10780,0
20240807,154400,854096590,10780,10780,10780,10780,0
20240807,154300,854096590,10780,10780,10780,10780,2708
20240807,154200,854096590,10780,10780,10780,10780,0
20240807,154100,854096590,10780,10780,10780,10780,0
20240807,154000,854096590,10780,10780,10780,10780,0
20240807,153900,854096590,10780,10780,10780,10780,0
20240807,153800,854096590,10780,10780,10780,10780,0
20240807,153700,854096590,10780,10780,10780,10780,0
20240807,153600,854096590,10780,10780,10780,10780,0
20240807,153500,854096590,10780,10780,10780,10780,0
20240807,153400,854096590,10780,10780,10780,10780,0
20240807,153300,854096590,10780,10780,10780,10780,0
20240807,153200,854096590,10780,10780,10780,10780,0
20240807,153100,854096590,10780,10780,10780,10780,0
20240807,153000,854096590,10780,10780,10780,10780,2708
20240807,152900,824904350,10820,10820,10820,10820,0
20240807,152800,824904350,10820,10820,10820,10820,0
20240807,152700,824904350,10820,10820,10820,10820,0
20240807,152600,824904350,10820,10820,10820,10820,0
20240807,152500,824904350,10820,10820,10820,10820,0
20240807,152400,824904350,10820,10820,10820,10820,0
20240807,152300,824904350,10820,10820,10820,10820,0
20240807,152200,824904350,10820,10820,10820,10820,0
20240807,152100,824904350,10820,10820,10820,10820,0
20240807,152000,824904350,10820,10820,10820,10820,0
20240807,151900,824904350,10820,10790,10830,10790,218
20240807,151800,822550540,10790,10790,10800,10790,271
20240807,151700,819626440,10810,10810,10810,10790,144
20240807,151600,818072490,10810,10790,10810,10790,107
20240807,151500,816917940,10790,10810,10810,10790,171
20240807,151400,815071870,10810,10800,10810,10800,468
20240807,151300,810017460,10810,10800,10810,10800,223
20240807,151200,807608890,10810,10800,10810,10800,108
20240807,151100,806442480,10800,10790,10810,10790,127
20240807,151000,805071280,10810,10790,10810,10790,128
20240807,150900,803690140,10810,10790,10810,10790,64
20240807,150800,802999560,10790,10790,10790,10790,58
20240807,150700,802373740,10850,10800,10850,10790,93
20240807,150600,801369590,10850,10800,10850,10790,30
20240807,150500,801045750,10800,10800,10800,10800,170
20240807,150400,799209750,10850,10850,10850,10850,1
20240807,150300,799198900,10810,10800,10810,10800,193
20240807,150200,797112870,10810,10820,10820,10810,200
20240807,150100,794950490,10820,10830,10840,10820,72
20240807,150000,794171310,10870,10870,10870,10820,195
20240807,145900,792061210,10870,10880,10880,10820,256
20240807,145800,789291150,10880,10880,10880,10880,0
20240807,145700,789291150,10880,10880,10880,10880,0
20240807,145600,789291150,10880,10840,10880,10840,582
20240807,145500,782982230,10840,10880,10890,10840,150
20240807,145400,781351230,10880,10830,10880,10820,1390
20240807,145300,766241190,10830,10840,10840,10830,76
20240807,145200,765418020,10840,10860,10860,10840,43
20240807,145100,764951320,10880,10880,10880,10880,1
20240807,145000,764940440,10880,10880,10880,10870,4
20240807,144900,764896940,10890,10890,10890,10890,0
20240807,144800,764896940,10890,10890,10890,10890,0
20240807,144700,764896940,10890,10880,10890,10880,3066
20240807,144600,731538810,10870,10850,10870,10840,263
20240807,144500,728687810,10850,10850,10850,10850,0
20240807,144400,728687810,10850,10850,10850,10850,0
20240807,144300,728687810,10850,10860,10860,10850,91
20240807,144200,727700150,10860,10890,10900,10860,29
20240807,144100,727385140,10850,10850,10850,10850,107
20240807,144000,726224190,10900,10900,10900,10900,1
20240807,143900,726213290,10930,10930,10930,10930,0
20240807,143800,726213290,10930,10860,10930,10860,423
20240807,143700,721612230,10860,10870,10920,10860,175
20240807,143600,719710000,10880,10880,10880,10880,30
20240807,143500,719383600,10940,10900,10940,10890,338
20240807,143400,715696200,10880,10880,10900,10880,261
20240807,143300,712854980,10890,10880,10890,10880,52
20240807,143200,712289200,10880,10850,10880,10850,752
20240807,143100,704113440,10850,10840,10850,10840,683
20240807,143000,696703170,10840,10830,10840,10820,1168
20240807,142900,684046540,10820,10820,10830,10820,105
20240807,142800,682910420,10820,10820,10820,10820,1
20240807,142700,682899600,10830,10830,10830,10830,0
20240807,142600,682899600,10830,10830,10830,10830,0
20240807,142500,682899600,10830,10820,10830,10810,102
20240807,142400,681796500,10830,10820,10830,10820,82
20240807,142300,680909240,10830,10830,10830,10830,0
20240807,142200,680909240,10830,10830,10830,10830,1
20240807,142100,680898410,10830,10830,10830,10830,0
20240807,142000,680898410,10830,10820,10830,10800,9
20240807,141900,680801020,10820,10820,10820,10820,177
20240807,141800,678885880,10820,10820,10820,10820,18
20240807,141700,678691120,10830,10830,10830,10830,1
20240807,141600,678680290,10830,10830,10830,10830,275
20240807,141500,675702040,10830,10820,10830,10820,71
20240807,141400,674933810,10830,10820,10830,10820,680
20240807,141300,667569460,10820,10820,10820,10820,28
20240807,141200,667266500,10830,10830,10830,10830,2
20240807,141100,667244840,10830,10820,10830,10820,57
20240807,141000,666628080,10820,10820,10820,10820,205
20240807,140900,664409980,10810,10810,10810,10810,36
20240807,140800,664020820,10800,10800,10800,10800,0
20240807,140700,664020820,10800,10810,10810,10800,83
20240807,140600,663124410,10800,10800,10800,10800,0
20240807,140500,663124410,10800,10800,10800,10800,200
20240807,140400,660964410,10800,10810,10810,10800,150
20240807,140300,659343260,10810,10820,10820,10810,102
20240807,140200,658240620,10810,10810,10810,10810,0
20240807,140100,658240620,10810,10810,10810,10810,0
20240807,140000,658240620,10810,10820,10820,10810,35
20240807,135900,657862180,10830,10830,10830,10830,1
20240807,135800,657851350,10820,10820,10820,10820,121
20240807,135700,656542130,10820,10820,10820,10820,0
20240807,135600,656542130,10820,10820,10830,10820,49
20240807,135500,656011940,10830,10830,10830,10830,0
20240807,135400,656011940,10830,10820,10830,10820,3
20240807,135300,655979470,10830,10830,10830,10830,50
20240807,135200,655437970,10830,10830,10830,10830,169
20240807,135100,653607700,10840,10830,10840,10830,50
20240807,135000,653066190,10830,10830,10830,10830,2
20240807,134900,653044530,10810,10810,10810,10810,15
20240807,134800,652882380,10810,10820,10820,10810,54
20240807,134700,652298180,10830,10820,10830,10820,200
20240807,134600,650134170,10820,10820,10820,10820,96
20240807,134500,649095450,10810,10810,10810,10810,0
20240807,134400,649095450,10810,10810,10810,10810,10
20240807,134300,648987350,10800,10810,10810,10800,45
20240807,134200,648501130,10820,10820,10820,10820,10
20240807,134100,648392930,10820,10820,10820,10820,92
20240807,134000,647397490,10820,10820,10820,10820,0
20240807,133900,647397490,10820,10820,10820,10820,600
20240807,133800,640905490,10820,10820,10820,10820,0
20240807,133700,640905490,10820,10820,10820,10820,1
20240807,133600,640894670,10790,10790,10790,10790,0
20240807,133500,640894670,10790,10790,10790,10790,97
20240807,133400,639848040,10820,10820,10820,10820,1
20240807,133300,639837220,10800,10800,10800,10800,3
20240807,133200,639804820,10780,10780,10780,10780,50
20240807,133100,639265820,10800,10800,10800,10800,0
20240807,133000,639265820,10800,10800,10800,10800,0
20240807,132900,639265820,10800,10800,10800,10800,0
20240807,132800,639265820,10800,10800,10800,10770,69
20240807,132700,638522060,10800,10800,10800,10800,1
20240807,132600,638511260,10800,10800,10800,10800,0
20240807,132500,638511260,10800,10800,10800,10800,0
20240807,132400,638511260,10800,10770,10800,10770,62
20240807,132300,637843490,10770,10770,10770,10760,80
20240807,132200,636982470,10770,10770,10770,10770,112
20240807,132100,635776230,10770,10770,10770,10770,0
20240807,132000,635776230,10770,10770,10770,10770,3
20240807,131900,635743920,10760,10750,10760,10750,447
20240807,131800,630936060,10760,10780,10780,10760,2266
20240807,131700,606526340,10790,10790,10790,10790,1060
20240807,131600,595088940,10800,10810,10810,10790,1662
20240807,131500,577140610,10820,10810,10820,10810,124
20240807,131400,575799960,10810,10800,10810,10800,483
20240807,131300,570583550,10810,10810,10810,10810,1
20240807,131200,570572740,10800,10800,10800,10800,31
20240807,131100,570237940,10810,10810,10810,10810,2
20240807,131000,570216320,10800,10810,10810,10800,104
20240807,130900,569092620,10800,10800,10800,10800,3
20240807,130800,569060220,10810,10820,10820,10810,4
20240807,130700,569016950,10820,10820,10820,10820,0
20240807,130600,569016950,10820,10820,10820,10820,2
20240807,130500,568995310,10800,10800,10800,10800,100
20240807,130400,567915310,10800,10820,10820,10800,554
20240807,130300,561931950,10820,10810,10820,10810,85
20240807,130200,561013090,10820,10820,10820,10810,178
20240807,130100,559088890,10820,10810,10820,10800,2141
20240807,130000,535955080,10820,10820,10820,10820,11
20240807,125900,535836060,10820,10820,10820,10810,79
20240807,125800,534981560,10810,10820,10820,10810,375
20240807,125700,530927790,10820,10820,10820,10820,3
20240807,125600,530895330,10820,10820,10820,10820,1
20240807,125500,530884510,10820,10820,10820,10820,8
20240807,125400,530797950,10820,10820,10820,10820,0
20240807,125300,530797950,10820,10820,10820,10820,3
20240807,125200,530765490,10820,10820,10820,10820,0
20240807,125100,530765490,10820,10820,10820,10820,1
20240807,125000,530754670,10820,10820,10820,10820,28
20240807,124900,530451710,10820,10820,10820,10820,2
20240807,124800,530430070,10810,10820,10820,10810,253
20240807,124700,527694960,10820,10820,10820,10820,0
20240807,124600,527694960,10820,10810,10820,10810,43
20240807,124500,527230120,10810,10810,10810,10810,65
20240807,124400,526527470,10810,10810,10810,10810,133
20240807,124300,525089740,10800,10800,10800,10800,108
20240807,124200,523923340,10800,10810,10810,10800,872
20240807,124100,514497360,10810,10810,10810,10810,60
20240807,124000,513848760,10820,10820,10820,10820,1
20240807,123900,513837940,10810,10810,10810,10810,0
20240807,123800,513837940,10810,10810,10810,10810,320
20240807,123700,510378740,10820,10820,10820,10820,0
20240807,123600,510378740,10820,10830,10830,10820,35
20240807,123500,510000020,10850,10850,10850,10850,0
20240807,123400,510000020,10850,10850,10850,10850,20
20240807,123300,509783020,10850,10850,10850,10850,0
20240807,123200,509783020,10850,10850,10850,10850,542
20240807,123100,503902320,10810,10810,10810,10810,0
20240807,123000,503902320,10810,10810,10810,10810,0
20240807,122900,503902320,10810,10810,10810,10810,50
20240807,122800,503361820,10810,10810,10810,10810,53
20240807,122700,502788890,10810,10810,10810,10810,237
20240807,122600,500226920,10810,10810,10810,10810,0
20240807,122500,500226920,10810,10810,10810,10810,10
20240807,122400,500118820,10840,10840,10840,10840,541
20240807,122300,494254380,10840,10840,10840,10840,1
20240807,122200,494243540,10810,10810,10810,10810,0
20240807,122100,494243540,10810,10810,10810,10810,0
20240807,122000,494243540,10810,10800,10810,10800,170
20240807,121900,492405870,10810,10820,10820,10810,78
20240807,121800,491562670,10810,10810,10810,10810,163
20240807,121700,489800640,10810,10810,10810,10810,90
20240807,121600,488827740,10840,10840,10840,10840,0
20240807,121500,488827740,10840,10840,10840,10840,0
20240807,121400,488827740,10840,10840,10840,10840,1
20240807,121300,488816900,10840,10840,10840,10840,0
20240807,121200,488816900,10840,10840,10840,10840,5
20240807,121100,488762700,10840,10840,10840,10840,0
20240807,121000,488762700,10840,10840,10840,10840,1
20240807,120900,488751860,10810,10810,10810,10810,200
20240807,120800,486589860,10840,10840,10840,10840,0
20240807,120700,486589860,10840,10840,10840,10840,1000
20240807,120600,475749860,10840,10820,10840,10820,22
20240807,120500,475511410,10820,10800,10820,10800,34
20240807,120400,475144190,10800,10790,10800,10790,96
20240807,120300,474108070,10790,10790,10790,10790,0
20240807,120200,474108070,10790,10790,10790,10790,28
20240807,120100,473805950,10790,10840,10840,10790,58
20240807,120000,473180080,10790,10790,10790,10790,502
20240807,115900,467763500,10840,10800,10840,10800,451
20240807,115800,462891590,10790,10790,10790,10790,0
20240807,115700,462891590,10790,10780,10790,10780,92
20240807,115600,461899520,10790,10790,10790,10790,31
20240807,115500,461565030,10790,10790,10800,10790,266
20240807,115400,458694790,10800,10800,10800,10800,61
20240807,115300,458035990,10800,10800,10800,10790,41
20240807,115200,457593490,10790,10790,10790,10790,156
20240807,115100,455910250,10790,10800,10800,10790,88
20240807,115000,454960710,10800,10800,10800,10800,28
20240807,114900,454658310,10800,10800,10800,10790,591
20240807,114800,448280600,10800,10800,10800,10800,33
20240807,114700,447924200,10800,10820,10820,10800,824
20240807,114600,439020800,10830,10830,10830,10830,0
20240807,114500,439020800,10830,10830,10830,10830,0
20240807,114400,439020800,10830,10830,10830,10830,2
20240807,114300,438999140,10790,10790,10790,10790,296
20240807,114200,435805300,10790,10790,10790,10790,312
20240807,114100,432438820,10780,10790,10790,10780,63
20240807,114000,431759630,10790,10780,10790,10770,1050
20240807,113900,420436100,10770,10780,10780,10770,371
20240807,113800,416439310,10780,10780,10780,10780,58
20240807,113700,415814070,10780,10780,10780,10780,0
20240807,113600,415814070,10780,10780,10780,10780,5
20240807,113500,415760170,10780,10790,10790,10780,817
20240807,113400,406947580,10800,10810,10810,10800,424
20240807,113300,402365490,10810,10810,10810,10810,11
20240807,113200,402246580,10810,10810,10810,10810,0
20240807,113100,402246580,10810,10810,10810,10810,269
20240807,113000,399338690,10810,10810,10810,10810,13
20240807,112900,399198160,10800,10800,10800,10800,172
20240807,112800,397340560,10800,10800,10800,10800,0
20240807,112700,397340560,10800,10800,10800,10800,4
20240807,112600,397297360,10790,10800,10800,10790,74
20240807,112500,396498860,10800,10800,10800,10800,50
20240807,112400,395958860,10800,10800,10800,10800,2
20240807,112300,395937260,10800,10800,10800,10800,1
20240807,112200,395926460,10800,10800,10800,10800,459
20240807,112100,390969260,10800,10800,10800,10800,5
20240807,112000,390915260,10800,10800,10800,10800,0
20240807,111900,390915260,10800,10800,10800,10800,2
20240807,111800,390893660,10800,10800,10800,10800,215
20240807,111700,388571660,10800,10800,10800,10800,0
20240807,111600,388571660,10800,10800,10800,10800,600
20240807,111500,382091660,10770,10800,10800,10770,334
20240807,111400,378490860,10800,10830,10830,10800,1392
20240807,111300,363453720,10830,10830,10830,10830,2
20240807,111200,363432060,10840,10840,10840,10840,0
20240807,111100,363432060,10840,10840,10840,10840,0
20240807,111000,363432060,10840,10840,10840,10840,0
20240807,110900,363432060,10840,10830,10840,10800,127
20240807,110800,362059630,10840,10840,10840,10840,502
20240807,110700,356617950,10840,10840,10840,10840,23
20240807,110600,356368630,10840,10840,10840,10840,0
20240807,110500,356368630,10840,10830,10840,10830,31
20240807,110400,356032600,10810,10820,10820,10800,535
20240807,110300,350250740,10820,10830,10830,10820,263
20240807,110200,347404080,10830,10840,10840,10830,378
20240807,110100,343308840,10840,10850,10850,10840,183
20240807,110000,341323420,10880,10880,10880,10880,2
20240807,105900,341301660,10850,10850,10850,10850,22
20240807,105800,341062960,10850,10850,10850,10850,64
20240807,105700,340368560,10850,10850,10850,10850,10
20240807,105600,340260060,10850,10850,10850,10850,11
20240807,105500,340140710,10850,10840,10850,10840,376
20240807,105400,336063320,10850,10850,10850,10850,0
20240807,105300,336063320,10850,10850,10850,10850,0
20240807,105200,336063320,10850,10850,10850,10850,2
20240807,105100,336041620,10850,10850,10850,10850,100
20240807,105000,334956620,10850,10850,10850,10850,311
20240807,104900,331582270,10850,10850,10850,10850,0
20240807,104800,331582270,10850,10850,10850,10850,102
20240807,104700,330475570,10850,10880,10880,10850,1346
20240807,104600,315869340,10870,10870,10870,10870,24
20240807,104500,315608460,10870,10850,10870,10850,451
20240807,104400,310709390,10840,10840,10840,10840,29
20240807,104300,310395030,10840,10840,10840,10840,62
20240807,104200,309722950,10810,10810,10810,10810,110
20240807,104100,308533850,10810,10810,10810,10810,2
20240807,104000,308512230,10800,10800,10800,10800,0
20240807,103900,308512230,10800,10800,10800,10800,211
20240807,103800,306233430,10780,10790,10790,10780,39
20240807,103700,305812910,10800,10810,10810,10800,315
20240807,103600,302410860,10810,10810,10810,10810,0
20240807,103500,302410860,10810,10810,10810,10810,65
20240807,103400,301708210,10840,10840,10840,10840,1
20240807,103300,301697370,10800,10800,10800,10800,0
20240807,103200,301697370,10800,10800,10800,10800,0
20240807,103100,301697370,10800,10800,10800,10800,0
20240807,103000,301697370,10800,10800,10800,10800,2
20240807,102900,301675770,10770,10780,10780,10770,127
20240807,102800,300307000,10780,10780,10780,10780,384
20240807,102700,296167480,10780,10800,10800,10780,74
20240807,102600,295368860,10790,10800,10800,10790,23
20240807,102500,295120570,10800,10800,10800,10800,0
20240807,102400,295120570,10800,10800,10800,10800,0
20240807,102300,295120570,10800,10800,10800,10800,0
20240807,102200,295120570,10800,10800,10800,10800,0
20240807,102100,295120570,10800,10750,10800,10750,203
20240807,102000,292938220,10750,10750,10750,10750,0
20240807,101900,292938220,10750,10740,10750,10740,826
20240807,101800,284059090,10720,10720,10720,10720,11
20240807,101700,283941170,10720,10710,10720,10710,511
20240807,101600,278466090,10710,10690,10710,10680,2799
20240807,101500,248564340,10690,10710,10710,10690,1000
20240807,101400,237874320,10690,10690,10690,10690,1
20240807,101300,237863630,10690,10700,10700,10690,629
20240807,101200,231135730,10690,10730,10730,10690,3277
20240807,101100,196048470,10730,10730,10730,10730,29
20240807,101000,195737300,10730,10740,10740,10730,39
20240807,100900,195318730,10740,10740,10740,10740,10
20240807,100800,195211330,10740,10740,10740,10740,2
20240807,100700,195189850,10730,10730,10740,10720,956
20240807,100600,184932250,10740,10740,10740,10740,10
20240807,100500,184824850,10740,10740,10740,10730,69
20240807,100400,184083800,10740,10740,10740,10740,745
20240807,100300,176082500,10740,10750,10750,10740,28
20240807,100200,175781760,10750,10750,10750,10750,60
20240807,100100,175136760,10750,10760,10760,10750,482
20240807,100000,169954800,10770,10770,10770,10770,2
20240807,095900,169933260,10770,10770,10770,10770,11
20240807,095800,169814790,10770,10770,10770,10770,114
20240807,095700,168587010,10770,10770,10770,10770,5
20240807,095600,168533160,10760,10760,10760,10760,73
20240807,095500,167747680,10750,10750,10750,10750,13
20240807,095400,167607930,10750,10750,10750,10750,10
20240807,095300,167500430,10740,10770,10770,10740,1695
20240807,095200,149281300,10770,10780,10780,10770,466
20240807,095100,144259230,10790,10790,10790,10790,283
20240807,095000,141205660,10800,10800,10810,10800,18
20240807,094900,141011160,10790,10790,10790,10790,149
20240807,094800,139403450,10790,10810,10810,10790,380
20240807,094700,135301420,10810,10810,10810,10810,123
20240807,094600,133971790,10810,10810,10810,10810,69
20240807,094500,133225900,10810,10810,10810,10810,0
20240807,094400,133225900,10810,10820,10820,10810,100
20240807,094300,132144850,10880,10880,10880,10880,1
20240807,094200,132133970,10830,10830,10830,10830,54
20240807,094100,131549150,10900,10840,10900,10810,668
20240807,094000,124277010,10890,10880,10890,10840,251
20240807,093900,121547060,10880,10870,10880,10810,110
20240807,093800,120354800,10870,10870,10870,10870,10
20240807,093700,120246100,10870,10870,10870,10870,1
20240807,093600,120235230,10830,10830,10830,10830,1
20240807,093500,120224400,10880,10880,10880,10880,1
20240807,093400,120213520,10850,10850,10850,10850,297
20240807,093300,116991070,10850,10850,10850,10850,0
20240807,093200,116991070,10850,10850,10850,10850,7
20240807,093100,116915120,10840,10830,10840,10830,137
20240807,093000,115430320,10840,10840,10840,10840,4
20240807,092900,115386960,10830,10830,10830,10830,101
20240807,092800,114293130,10820,10820,10820,10820,1
20240807,092700,114282310,10820,10830,10830,10820,57
20240807,092600,113665560,10820,10820,10820,10820,0
20240807,092500,113665560,10820,10820,10820,10820,22
20240807,092400,113427520,10820,10820,10820,10820,64
20240807,092300,112735040,10820,10820,10820,10820,36
20240807,092200,112345520,10810,10810,10810,10810,66
20240807,092100,111632060,10810,10810,10810,10810,122
20240807,092000,110313240,10810,10810,10810,10810,0
20240807,091900,110313240,10810,10810,10810,10780,1402
20240807,091800,95197290,10800,10800,10800,10800,0
20240807,091700,95197290,10800,10800,10800,10800,64
20240807,091600,94506090,10800,10790,10800,10790,98
20240807,091500,93448400,10780,10800,10800,10780,215
20240807,091400,91127440,10790,10820,10820,10790,125
20240807,091300,89776410,10880,10880,10880,10880,0
20240807,091200,89776410,10880,10830,10880,10790,265
20240807,091100,86905840,10830,10820,10830,10820,19
20240807,091000,86700220,10770,10790,10790,10770,117
20240807,090900,85439210,10770,10770,10770,10770,44
20240807,090800,84965330,10770,10760,10770,10760,109
20240807,090700,83792170,10750,10750,10790,10750,124
20240807,090600,82459130,10750,10810,10840,10750,2467
20240807,090500,55819690,10810,10780,10810,10780,454
20240807,090400,50915980,10790,10780,10790,10750,453
20240807,090300,46035510,10780,10780,10780,10780,302
20240807,090200,42779950,10750,10750,10780,10670,1786
20240807,090100,23640930,10770,10770,10770,10750,175
20240807,090000,21758240,10750,10750,10780,10750,2024