KissMeData/044450/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192600,701167440,8760,8760,8760,8760,430
20240809,192500,701167440,8760,8760,8760,8760,0
20240809,192400,701167440,8760,8760,8760,8760,0
20240809,192300,701167440,8760,8760,8760,8760,0
20240809,192200,701167440,8760,8760,8760,8760,0
20240809,192100,701167440,8760,8760,8760,8760,0
20240809,192000,701167440,8760,8760,8760,8760,0
20240809,191900,701167440,8760,8760,8760,8760,0
20240809,191800,701167440,8760,8760,8760,8760,0
20240809,191700,701167440,8760,8760,8760,8760,0
20240809,191600,701167440,8760,8760,8760,8760,0
20240809,191500,701167440,8760,8760,8760,8760,0
20240809,191400,701167440,8760,8760,8760,8760,0
20240809,191300,701167440,8760,8760,8760,8760,0
20240809,191200,701167440,8760,8760,8760,8760,0
20240809,191100,701167440,8760,8760,8760,8760,0
20240809,191000,701167440,8760,8760,8760,8760,0
20240809,190900,701167440,8760,8760,8760,8760,0
20240809,190800,701167440,8760,8760,8760,8760,0
20240809,190700,701167440,8760,8760,8760,8760,0
20240809,190600,701167440,8760,8760,8760,8760,0
20240809,190500,701167440,8760,8760,8760,8760,0
20240809,190400,701167440,8760,8760,8760,8760,0
20240809,190300,701167440,8760,8760,8760,8760,0
20240809,190200,701167440,8760,8760,8760,8760,0
20240809,190100,701167440,8760,8760,8760,8760,0
20240809,190000,701167440,8760,8760,8760,8760,0
20240809,185900,701167440,8760,8760,8760,8760,0
20240809,185800,701167440,8760,8760,8760,8760,0
20240809,185700,701167440,8760,8760,8760,8760,0
20240809,185600,701167440,8760,8760,8760,8760,430
20240809,185500,701167440,8760,8760,8760,8760,0
20240809,185400,701167440,8760,8760,8760,8760,0
20240809,185300,701167440,8760,8760,8760,8760,0
20240809,185200,701167440,8760,8760,8760,8760,0
20240809,185100,701167440,8760,8760,8760,8760,0
20240809,185000,701167440,8760,8760,8760,8760,0
20240809,184900,701167440,8760,8760,8760,8760,0
20240809,184800,701167440,8760,8760,8760,8760,0
20240809,184700,701167440,8760,8760,8760,8760,0
20240809,184600,701167440,8760,8760,8760,8760,0
20240809,184500,701167440,8760,8760,8760,8760,0
20240809,184400,701167440,8760,8760,8760,8760,0
20240809,184300,701167440,8760,8760,8760,8760,0
20240809,184200,701167440,8760,8760,8760,8760,0
20240809,184100,701167440,8760,8760,8760,8760,0
20240809,184000,701167440,8760,8760,8760,8760,0
20240809,183900,701167440,8760,8760,8760,8760,0
20240809,183800,701167440,8760,8760,8760,8760,0
20240809,183700,701167440,8760,8760,8760,8760,0
20240809,183600,701167440,8760,8760,8760,8760,0
20240809,183500,701167440,8760,8760,8760,8760,0
20240809,183400,701167440,8760,8760,8760,8760,0
20240809,183300,701167440,8760,8760,8760,8760,0
20240809,183200,701167440,8760,8760,8760,8760,0
20240809,183100,701167440,8760,8760,8760,8760,0
20240809,183000,701167440,8760,8760,8760,8760,0
20240809,182900,701167440,8760,8760,8760,8760,0
20240809,182800,701167440,8760,8760,8760,8760,0
20240809,182700,701167440,8760,8760,8760,8760,0
20240809,182600,701167440,8760,8760,8760,8760,430
20240809,182500,701167440,8760,8760,8760,8760,0
20240809,182400,701167440,8760,8760,8760,8760,0
20240809,182300,701167440,8760,8760,8760,8760,0
20240809,182200,701167440,8760,8760,8760,8760,0
20240809,182100,701167440,8760,8760,8760,8760,0
20240809,182000,701167440,8760,8760,8760,8760,0
20240809,181900,701167440,8760,8760,8760,8760,0
20240809,181800,701167440,8760,8760,8760,8760,0
20240809,181700,701167440,8760,8760,8760,8760,0
20240809,181600,701167440,8760,8760,8760,8760,0
20240809,181500,701167440,8760,8760,8760,8760,0
20240809,181400,701167440,8760,8760,8760,8760,0
20240809,181300,701167440,8760,8760,8760,8760,0
20240809,181200,701167440,8760,8760,8760,8760,0
20240809,181100,701167440,8760,8760,8760,8760,0
20240809,181000,701167440,8760,8760,8760,8760,0
20240809,180900,701167440,8760,8760,8760,8760,0
20240809,180800,701167440,8760,8760,8760,8760,0
20240809,180700,701167440,8760,8760,8760,8760,0
20240809,180600,701167440,8760,8760,8760,8760,0
20240809,180500,701167440,8760,8760,8760,8760,0
20240809,180400,701167440,8760,8760,8760,8760,0
20240809,180300,701167440,8760,8760,8760,8760,0
20240809,180200,701167440,8760,8760,8760,8760,0
20240809,180100,701167440,8760,8760,8760,8760,0
20240809,180000,701167440,8760,8760,8760,8760,0
20240809,175900,701167440,8760,8760,8760,8760,0
20240809,175800,701167440,8760,8760,8760,8760,0
20240809,175700,701167440,8760,8760,8760,8760,0
20240809,175600,701167440,8760,8760,8760,8760,430
20240809,175500,701167440,8760,8760,8760,8760,0
20240809,175400,701167440,8760,8760,8760,8760,0
20240809,175300,701167440,8760,8760,8760,8760,0
20240809,175200,701167440,8760,8760,8760,8760,0
20240809,175100,701167440,8760,8760,8760,8760,0
20240809,175000,701167440,8760,8760,8760,8760,0
20240809,174900,701167440,8760,8760,8760,8760,0
20240809,174800,701167440,8760,8760,8760,8760,0
20240809,174700,701167440,8760,8760,8760,8760,0
20240809,174600,701167440,8760,8760,8760,8760,0
20240809,174500,701167440,8760,8760,8760,8760,0
20240809,174400,701167440,8760,8760,8760,8760,0
20240809,174300,701167440,8760,8760,8760,8760,0
20240809,174200,701167440,8760,8760,8760,8760,0
20240809,174100,701167440,8760,8760,8760,8760,0
20240809,174000,701167440,8760,8760,8760,8760,0
20240809,173900,701167440,8760,8760,8760,8760,0
20240809,173800,701167440,8760,8760,8760,8760,0
20240809,173700,701167440,8760,8760,8760,8760,0
20240809,173600,701167440,8760,8760,8760,8760,0
20240809,173500,701167440,8760,8760,8760,8760,0
20240809,173400,701167440,8760,8760,8760,8760,0
20240809,173300,701167440,8760,8760,8760,8760,0
20240809,173200,701167440,8760,8760,8760,8760,0
20240809,173100,701167440,8760,8760,8760,8760,0
20240809,173000,701167440,8760,8760,8760,8760,0
20240809,172900,701167440,8760,8760,8760,8760,0
20240809,172800,701167440,8760,8760,8760,8760,0
20240809,172700,701167440,8760,8760,8760,8760,0
20240809,172600,701167440,8760,8760,8760,8760,430
20240809,172500,701167440,8760,8760,8760,8760,0
20240809,172400,701167440,8760,8760,8760,8760,0
20240809,172300,701167440,8760,8760,8760,8760,0
20240809,172200,701167440,8760,8760,8760,8760,0
20240809,172100,701167440,8760,8760,8760,8760,0
20240809,172000,701167440,8760,8760,8760,8760,0
20240809,171900,701167440,8760,8760,8760,8760,0
20240809,171800,701167440,8760,8760,8760,8760,0
20240809,171700,701167440,8760,8760,8760,8760,0
20240809,171600,701167440,8760,8760,8760,8760,0
20240809,171500,701167440,8760,8760,8760,8760,0
20240809,171400,701167440,8760,8760,8760,8760,0
20240809,171300,701167440,8760,8760,8760,8760,0
20240809,171200,701167440,8760,8760,8760,8760,0
20240809,171100,701167440,8760,8760,8760,8760,0
20240809,171000,701167440,8760,8760,8760,8760,0
20240809,170900,701167440,8760,8760,8760,8760,0
20240809,170800,701167440,8760,8760,8760,8760,0
20240809,170700,701167440,8760,8760,8760,8760,0
20240809,170600,701167440,8760,8760,8760,8760,0
20240809,170500,701167440,8760,8760,8760,8760,0
20240809,170400,701167440,8760,8760,8760,8760,0
20240809,170300,701167440,8760,8760,8760,8760,0
20240809,170200,701167440,8760,8760,8760,8760,0
20240809,170100,701167440,8760,8760,8760,8760,0
20240809,170000,701167440,8760,8760,8760,8760,0
20240809,165900,701167440,8760,8760,8760,8760,0
20240809,165800,701167440,8760,8760,8760,8760,0
20240809,165700,701167440,8760,8760,8760,8760,0
20240809,165600,701167440,8760,8760,8760,8760,430
20240809,165500,701167440,8760,8760,8760,8760,0
20240809,165400,701167440,8760,8760,8760,8760,0
20240809,165300,701167440,8760,8760,8760,8760,0
20240809,165200,701167440,8760,8760,8760,8760,0
20240809,165100,701167440,8760,8760,8760,8760,0
20240809,165000,701167440,8760,8760,8760,8760,0
20240809,164900,701167440,8760,8760,8760,8760,0
20240809,164800,701167440,8760,8760,8760,8760,0
20240809,164700,701167440,8760,8760,8760,8760,0
20240809,164600,701167440,8760,8760,8760,8760,0
20240809,164500,701167440,8760,8760,8760,8760,0
20240809,164400,701167440,8760,8760,8760,8760,0
20240809,164300,701167440,8760,8760,8760,8760,0
20240809,164200,701167440,8760,8760,8760,8760,0
20240809,164100,701167440,8760,8760,8760,8760,0
20240809,164000,701167440,8760,8760,8760,8760,0
20240809,163900,701167440,8760,8760,8760,8760,0
20240809,163800,701167440,8760,8760,8760,8760,0
20240809,163700,701167440,8760,8760,8760,8760,0
20240809,163600,701167440,8760,8760,8760,8760,0
20240809,163500,701167440,8760,8760,8760,8760,0
20240809,163400,701167440,8760,8760,8760,8760,0
20240809,163300,701167440,8760,8760,8760,8760,0
20240809,163200,701167440,8760,8760,8760,8760,0
20240809,163100,701167440,8760,8760,8760,8760,0
20240809,163000,701167440,8760,8760,8760,8760,0
20240809,162900,701167440,8760,8760,8760,8760,0
20240809,162800,701167440,8760,8760,8760,8760,0
20240809,162700,701167440,8760,8760,8760,8760,0
20240809,162600,701167440,8760,8760,8760,8760,430
20240809,162500,701167440,8760,8760,8760,8760,0
20240809,162400,701167440,8760,8760,8760,8760,0
20240809,162300,701167440,8760,8760,8760,8760,0
20240809,162200,701167440,8760,8760,8760,8760,0
20240809,162100,701167440,8760,8760,8760,8760,0
20240809,162000,701167440,8760,8760,8760,8760,0
20240809,161900,701167440,8760,8760,8760,8760,0
20240809,161800,701167440,8760,8760,8760,8760,0
20240809,161700,701167440,8760,8760,8760,8760,0
20240809,161600,701167440,8760,8760,8760,8760,0
20240809,161500,701167440,8760,8760,8760,8760,0
20240809,161400,701167440,8760,8760,8760,8760,0
20240809,161300,701167440,8760,8760,8760,8760,0
20240809,161200,701167440,8760,8760,8760,8760,0
20240809,161100,701167440,8760,8760,8760,8760,0
20240809,161000,701167440,8760,8760,8760,8760,0
20240809,160900,701167440,8760,8760,8760,8760,0
20240809,160800,701167440,8760,8760,8760,8760,0
20240809,160700,701167440,8760,8760,8760,8760,0
20240809,160600,701167440,8760,8760,8760,8760,0
20240809,160500,701167440,8760,8760,8760,8760,0
20240809,160400,701167440,8760,8760,8760,8760,0
20240809,160300,701167440,8760,8760,8760,8760,0
20240809,160200,701167440,8760,8760,8760,8760,0
20240809,160100,701167440,8760,8760,8760,8760,0
20240809,160000,701167440,8760,8760,8760,8760,0
20240809,155900,701167440,8760,8760,8760,8760,0
20240809,155800,701167440,8760,8760,8760,8760,0
20240809,155700,701167440,8760,8760,8760,8760,0
20240809,155600,701167440,8760,8760,8760,8760,430
20240809,155500,701167440,8760,8760,8760,8760,0
20240809,155400,701167440,8760,8760,8760,8760,0
20240809,155300,701167440,8760,8760,8760,8760,0
20240809,155200,701167440,8760,8760,8760,8760,0
20240809,155100,701167440,8760,8760,8760,8760,0
20240809,155000,701167440,8760,8760,8760,8760,0
20240809,154900,701167440,8760,8760,8760,8760,0
20240809,154800,701167440,8760,8760,8760,8760,0
20240809,154700,701167440,8760,8760,8760,8760,0
20240809,154600,701167440,8760,8760,8760,8760,0
20240809,154500,701167440,8760,8760,8760,8760,0
20240809,154400,701167440,8760,8760,8760,8760,0
20240809,154300,701167440,8760,8760,8760,8760,0
20240809,154200,701167440,8760,8760,8760,8760,0
20240809,154100,701167440,8760,8760,8760,8760,0
20240809,154000,701167440,8760,8760,8760,8760,0
20240809,153900,701167440,8760,8760,8760,8760,0
20240809,153800,701167440,8760,8760,8760,8760,0
20240809,153700,701167440,8760,8760,8760,8760,0
20240809,153600,701167440,8760,8760,8760,8760,0
20240809,153500,701167440,8760,8760,8760,8760,0
20240809,153400,701167440,8760,8760,8760,8760,0
20240809,153300,701167440,8760,8760,8760,8760,0
20240809,153200,701167440,8760,8760,8760,8760,0
20240809,153100,701167440,8760,8760,8760,8760,0
20240809,153000,701167440,8760,8760,8760,8760,430
20240809,152900,697400640,8760,8760,8760,8760,0
20240809,152800,697400640,8760,8760,8760,8760,0
20240809,152700,697400640,8760,8760,8760,8760,0
20240809,152600,697400640,8760,8760,8760,8760,0
20240809,152500,697400640,8760,8760,8760,8760,0
20240809,152400,697400640,8760,8760,8760,8760,0
20240809,152300,697400640,8760,8760,8760,8760,0
20240809,152200,697400640,8760,8760,8760,8760,0
20240809,152100,697400640,8760,8760,8760,8760,0
20240809,152000,697400640,8760,8760,8760,8760,0
20240809,151900,697400640,8760,8730,8760,8720,20
20240809,151800,697226180,8730,8720,8730,8710,139
20240809,151700,696013790,8730,8730,8730,8730,0
20240809,151600,696013790,8730,8720,8730,8720,125
20240809,151500,694922740,8720,8730,8730,8720,382
20240809,151400,691587980,8740,8740,8740,8740,24
20240809,151300,691378220,8750,8750,8750,8750,236
20240809,151200,689313220,8750,8740,8750,8740,21
20240809,151100,689129480,8740,8740,8740,8740,30
20240809,151000,688867280,8740,8750,8750,8740,144
20240809,150900,687608620,8760,8740,8760,8740,140
20240809,150800,686382830,8750,8750,8750,8750,120
20240809,150700,685332830,8750,8740,8750,8740,614
20240809,150600,679961470,8740,8740,8740,8740,0
20240809,150500,679961470,8740,8740,8740,8740,0
20240809,150400,679961470,8740,8740,8740,8740,0
20240809,150300,679961470,8740,8740,8740,8740,70
20240809,150200,679349670,8730,8730,8730,8730,14
20240809,150100,679227450,8730,8740,8740,8730,157
20240809,150000,677855920,8730,8740,8740,8730,6
20240809,145900,677803530,8710,8720,8720,8710,56
20240809,145800,677315630,8710,8740,8740,8710,44
20240809,145700,676931960,8740,8740,8740,8740,69
20240809,145600,676328900,8730,8730,8730,8730,5
20240809,145500,676285250,8710,8740,8740,8710,350
20240809,145400,673233440,8750,8750,8750,8750,39
20240809,145300,672892190,8750,8750,8750,8750,3
20240809,145200,672865940,8750,8750,8750,8750,0
20240809,145100,672865940,8750,8740,8750,8740,50
20240809,145000,672428840,8730,8740,8740,8730,13
20240809,144900,672315280,8740,8740,8740,8740,0
20240809,144800,672315280,8740,8750,8750,8740,6
20240809,144700,672262800,8750,8740,8750,8740,40
20240809,144600,671912810,8730,8750,8750,8730,38
20240809,144500,671580560,8750,8750,8750,8750,76
20240809,144400,670915560,8740,8740,8740,8740,0
20240809,144300,670915560,8740,8750,8750,8740,171
20240809,144200,669420930,8750,8750,8750,8750,61
20240809,144100,668887180,8750,8760,8760,8750,70
20240809,144000,668274330,8770,8760,8770,8760,135
20240809,143900,667091680,8760,8760,8760,8760,3
20240809,143800,667065400,8740,8740,8740,8740,57
20240809,143700,666567220,8730,8730,8730,8730,685
20240809,143600,660587170,8720,8730,8730,8720,238
20240809,143500,658511780,8730,8730,8730,8730,11
20240809,143400,658415750,8730,8750,8780,8730,120
20240809,143300,657364540,8750,8790,8790,8750,1118
20240809,143200,647579570,8750,8760,8760,8750,134
20240809,143100,646406600,8760,8780,8780,8760,469
20240809,143000,642298040,8760,8770,8770,8760,167
20240809,142900,640835090,8790,8780,8790,8760,244
20240809,142800,638695160,8790,8790,8790,8790,7
20240809,142700,638633630,8800,8810,8810,8800,9
20240809,142600,638554390,8810,8790,8810,8790,110
20240809,142500,637587470,8780,8780,8780,8780,76
20240809,142400,636920190,8780,8770,8820,8750,963
20240809,142300,628477160,8780,8780,8780,8780,5
20240809,142200,628433260,8790,8770,8790,8770,19
20240809,142100,628266570,8790,8770,8790,8770,364
20240809,142000,625067280,8770,8750,8770,8750,413
20240809,141900,621446260,8750,8750,8750,8750,39
20240809,141800,621105010,8740,8740,8740,8740,550
20240809,141700,616298010,8710,8730,8730,8710,100
20240809,141600,615426800,8740,8760,8760,8740,119
20240809,141500,614384640,8760,8750,8760,8750,103
20240809,141400,613482390,8760,8760,8760,8760,80
20240809,141300,612781590,8750,8750,8750,8750,0
20240809,141200,612781590,8750,8760,8760,8750,51
20240809,141100,612334990,8750,8750,8750,8750,0
20240809,141000,612334990,8750,8740,8760,8740,630
20240809,140900,606823800,8720,8720,8720,8720,143
20240809,140800,605576840,8730,8730,8730,8730,107
20240809,140700,604642730,8730,8730,8730,8730,69
20240809,140600,604040360,8720,8730,8730,8720,10
20240809,140500,603953100,8710,8710,8710,8710,64
20240809,140400,603395660,8700,8710,8710,8700,753
20240809,140300,596843030,8720,8720,8720,8720,77
20240809,140200,596171590,8730,8740,8740,8730,12
20240809,140100,596066750,8740,8730,8740,8720,110
20240809,140000,595106120,8720,8720,8720,8720,2
20240809,135900,595088680,8710,8710,8720,8710,829
20240809,135800,587866940,8710,8740,8740,8710,1925
20240809,135700,571093840,8750,8760,8760,8750,14
20240809,135600,570971300,8760,8760,8760,8760,3
20240809,135500,570945020,8760,8760,8760,8760,72
20240809,135400,570314300,8750,8760,8760,8750,8
20240809,135300,570244270,8750,8750,8750,8750,4
20240809,135200,570209270,8760,8760,8760,8760,6
20240809,135100,570156710,8760,8760,8760,8760,39
20240809,135000,569815070,8760,8760,8760,8760,3
20240809,134900,569788790,8760,8750,8760,8720,143
20240809,134800,568538570,8760,8760,8760,8760,4
20240809,134700,568503530,8750,8750,8750,8750,0
20240809,134600,568503530,8750,8750,8750,8750,5
20240809,134500,568459780,8760,8760,8760,8760,4
20240809,134400,568424740,8750,8760,8760,8750,17
20240809,134300,568275950,8760,8750,8760,8750,103
20240809,134200,567374360,8740,8760,8760,8740,8
20240809,134100,567304330,8760,8760,8760,8760,5
20240809,134000,567260530,8760,8780,8780,8760,14
20240809,133900,567137850,8770,8770,8770,8770,4
20240809,133800,567102770,8770,8770,8770,8770,6
20240809,133700,567050150,8760,8760,8760,8760,35
20240809,133600,566743550,8730,8720,8730,8720,1392
20240809,133500,554598330,8720,8720,8720,8720,111
20240809,133400,553630410,8730,8720,8730,8720,74
20240809,133300,552985090,8720,8760,8760,8720,1502
20240809,133200,539867970,8760,8760,8760,8760,0
20240809,133100,539867970,8760,8760,8760,8760,4
20240809,133000,539832930,8760,8760,8770,8760,78
20240809,132900,539148930,8770,8770,8770,8770,35
20240809,132800,538841980,8740,8750,8750,8740,509
20240809,132700,534388270,8750,8750,8750,8750,4
20240809,132600,534353270,8750,8760,8770,8750,47
20240809,132500,533941240,8770,8760,8770,8760,295
20240809,132400,531354130,8760,8750,8760,8750,74
20240809,132300,530705930,8750,8750,8750,8750,0
20240809,132200,530705930,8750,8770,8770,8750,135
20240809,132100,529522260,8750,8770,8770,8750,5
20240809,132000,529478490,8740,8740,8740,8740,4
20240809,131900,529443530,8730,8730,8730,8730,4
20240809,131800,529408610,8730,8720,8730,8720,35
20240809,131700,529103100,8720,8720,8720,8720,313
20240809,131600,526373740,8730,8730,8730,8720,1086
20240809,131500,516893000,8740,8750,8750,8740,404
20240809,131400,513361650,8740,8740,8740,8740,4
20240809,131300,513326690,8740,8730,8740,8730,81
20240809,131200,512619130,8740,8740,8740,8740,89
20240809,131100,511841270,8740,8730,8740,8730,118
20240809,131000,510810130,8740,8730,8740,8730,7
20240809,130900,510748990,8730,8730,8740,8730,209
20240809,130800,508924380,8740,8760,8760,8730,1345
20240809,130700,497174140,8750,8750,8760,8750,18
20240809,130600,497016610,8750,8760,8760,8750,10
20240809,130500,496929070,8750,8750,8750,8750,380
20240809,130400,493604070,8750,8760,8760,8750,34
20240809,130300,493306490,8750,8760,8760,8750,6
20240809,130200,493253960,8760,8770,8770,8760,7
20240809,130100,493192600,8760,8770,8770,8760,39
20240809,130000,492850930,8760,8760,8760,8760,36
20240809,125900,492535570,8760,8760,8760,8760,70
20240809,125800,491922370,8750,8750,8750,8750,3
20240809,125700,491896120,8750,8750,8750,8750,4
20240809,125600,491861120,8750,8760,8760,8750,248
20240809,125500,489690860,8750,8750,8750,8750,4
20240809,125400,489655860,8760,8750,8770,8750,68
20240809,125300,489059860,8760,8800,8800,8740,9231
20240809,125200,408129600,8800,8810,8810,8800,30
20240809,125100,407865340,8810,8800,8810,8800,6
20240809,125000,407812510,8800,8800,8800,8800,4
20240809,124900,407777310,8800,8800,8800,8800,3
20240809,124800,407750910,8810,8800,8810,8800,30
20240809,124700,407486650,8800,8800,8800,8800,170
20240809,124600,405990650,8800,8800,8800,8800,103
20240809,124500,405084250,8800,8800,8800,8800,4
20240809,124400,405049050,8810,8800,8810,8800,29
20240809,124300,404793590,8800,8800,8800,8800,4
20240809,124200,404758390,8800,8800,8800,8800,8
20240809,124100,404687990,8810,8810,8810,8810,12
20240809,124000,404582270,8810,8820,8820,8810,30
20240809,123900,404317710,8810,8810,8810,8810,3
20240809,123800,404291280,8810,8810,8810,8810,4
20240809,123700,404256040,8810,8810,8810,8810,3
20240809,123600,404229610,8810,8810,8810,8810,214
20240809,123500,402344270,8820,8820,8820,8820,3
20240809,123400,402317810,8810,8820,8820,8810,239
20240809,123300,400209860,8820,8820,8820,8820,20
20240809,123200,400033460,8810,8810,8810,8810,3
20240809,123100,400007030,8790,8790,8790,8790,4
20240809,123000,399971870,8790,8790,8790,8790,3
20240809,122900,399945500,8800,8820,8820,8800,3026
20240809,122800,373314770,8810,8810,8810,8810,4
20240809,122700,373279530,8810,8810,8820,8810,67
20240809,122600,372688660,8810,8810,8810,8810,4
20240809,122500,372653420,8820,8810,8820,8810,29
20240809,122400,372397670,8810,8810,8810,8810,44
20240809,122300,372010030,8810,8810,8810,8810,46
20240809,122200,371604770,8810,8810,8810,8810,3
20240809,122100,371578340,8810,8820,8820,8810,194
20240809,122000,369867400,8810,8810,8810,8810,3
20240809,121900,369840970,8810,8810,8810,8810,4
20240809,121800,369805730,8810,8810,8810,8810,13
20240809,121700,369691200,8820,8820,8820,8820,1
20240809,121600,369682380,8800,8800,8800,8800,4
20240809,121500,369647180,8800,8820,8820,8800,6
20240809,121400,369594320,8820,8820,8820,8820,4
20240809,121300,369559040,8830,8800,8830,8800,123
20240809,121200,368473980,8800,8800,8800,8800,4
20240809,121100,368438780,8800,8810,8810,8800,610
20240809,121000,363070500,8810,8810,8810,8810,3
20240809,120900,363044070,8800,8800,8800,8800,6
20240809,120800,362991270,8800,8800,8800,8800,23
20240809,120700,362788870,8810,8810,8820,8810,27
20240809,120600,362550990,8830,8800,8830,8800,24
20240809,120500,362339190,8800,8810,8810,8800,578
20240809,120400,357249960,8810,8830,8830,8810,325
20240809,120300,354385300,8830,8830,8830,8830,3
20240809,120200,354358810,8830,8830,8830,8830,4
20240809,120100,354323490,8830,8830,8830,8830,24
20240809,120000,354111570,8830,8830,8830,8830,4
20240809,115900,354076250,8850,8850,8850,8840,23
20240809,115800,353872770,8840,8850,8850,8840,23
20240809,115700,353669410,8850,8850,8850,8830,19
20240809,115600,353501340,8850,8850,8850,8830,11
20240809,115500,353404050,8840,8830,8840,8830,11
20240809,115400,353306850,8840,8840,8840,8840,41
20240809,115300,352944410,8840,8840,8840,8840,8
20240809,115200,352873690,8840,8840,8840,8840,10
20240809,115100,352785290,8850,8850,8850,8850,8
20240809,115000,352714490,8850,8850,8850,8850,16
20240809,114900,352572890,8830,8820,8850,8820,300
20240809,114800,349926540,8850,8850,8850,8850,9
20240809,114700,349846890,8850,8850,8850,8850,16
20240809,114600,349705290,8810,8850,8850,8810,136
20240809,114500,348505490,8850,8840,8850,8840,185
20240809,114400,346870040,8840,8840,8840,8840,9
20240809,114300,346790480,8840,8840,8840,8840,30
20240809,114200,346525280,8840,8840,8840,8840,16
20240809,114100,346383840,8840,8840,8840,8840,8
20240809,114000,346313120,8840,8840,8840,8840,11
20240809,113900,346215880,8840,8840,8840,8830,71
20240809,113800,345588600,8830,8840,8840,8830,209
20240809,113700,343741050,8840,8830,8840,8830,14
20240809,113600,343617310,8840,8840,8840,8840,18
20240809,113500,343458190,8840,8840,8840,8840,15
20240809,113400,343325590,8820,8820,8840,8820,17
20240809,113300,343175570,8840,8840,8840,8820,203
20240809,113200,341382930,8840,8840,8840,8840,15
20240809,113100,341250330,8830,8840,8840,8830,30
20240809,113000,340985390,8840,8840,8840,8840,14
20240809,112900,340861630,8840,8840,8840,8840,84
20240809,112800,340119070,8840,8840,8840,8840,9
20240809,112700,340039510,8830,8840,8840,8830,35
20240809,112600,339730370,8840,8840,8840,8840,8
20240809,112500,339659650,8840,8840,8840,8840,11
20240809,112400,339562410,8840,8840,8840,8840,8
20240809,112300,339491690,8840,8840,8840,8840,16
20240809,112200,339350250,8850,8840,8850,8840,665
20240809,112100,333471600,8840,8810,8840,8810,1099
20240809,112000,323757040,8840,8850,8850,8840,15
20240809,111900,323624400,8850,8850,8850,8850,5
20240809,111800,323580150,8850,8850,8850,8850,14
20240809,111700,323456250,8850,8850,8850,8850,315
20240809,111600,320668500,8850,8780,8850,8760,4164
20240809,111500,283980970,8780,8780,8780,8770,64
20240809,111400,283419200,8780,8780,8780,8780,78
20240809,111300,282734360,8760,8780,8780,8760,464
20240809,111200,278666010,8780,8780,8780,8770,13
20240809,111100,278551910,8780,8780,8780,8760,54
20240809,111000,278078570,8780,8780,8780,8770,83
20240809,110900,277350330,8780,8790,8790,8780,49
20240809,110800,276919850,8790,8790,8790,8790,146
20240809,110700,275636510,8790,8780,8790,8780,10
20240809,110600,275548660,8790,8790,8790,8790,14
20240809,110500,275425600,8790,8790,8790,8790,7
20240809,110400,275364070,8790,8790,8790,8780,833
20240809,110300,268050250,8780,8790,8790,8780,33
20240809,110200,267760360,8790,8790,8790,8790,73
20240809,110100,267118690,8790,8790,8790,8790,50
20240809,110000,266679190,8780,8790,8790,8780,29
20240809,105900,266424480,8790,8790,8790,8790,4
20240809,105800,266389320,8790,8790,8790,8790,16
20240809,105700,266248680,8790,8790,8790,8790,35
20240809,105600,265941030,8790,8790,8790,8790,80
20240809,105500,265237830,8790,8790,8790,8780,25
20240809,105400,265018240,8790,8790,8790,8790,42
20240809,105300,264649060,8790,8790,8790,8790,10
20240809,105200,264561160,8790,8790,8790,8790,16
20240809,105100,264420520,8790,8780,8790,8780,15
20240809,105000,264288710,8780,8780,8780,8780,5
20240809,104900,264244810,8780,8780,8780,8780,105
20240809,104800,263322910,8780,8780,8780,8770,45
20240809,104700,262928110,8780,8780,8780,8780,4
20240809,104600,262892990,8780,8770,8790,8760,216
20240809,104500,261000180,8790,8780,8790,8780,12
20240809,104400,260894780,8780,8780,8780,8780,19
20240809,104300,260727960,8780,8780,8780,8770,119
20240809,104200,259683840,8770,8780,8780,8750,2509
20240809,104100,237709770,8780,8780,8780,8780,36
20240809,104000,237393690,8780,8780,8780,8780,9
20240809,103900,237314670,8780,8780,8780,8760,238
20240809,103800,235228290,8780,8790,8790,8780,260
20240809,103700,232945440,8790,8770,8790,8770,134
20240809,103600,231769580,8780,8780,8780,8780,76
20240809,103500,231102300,8790,8780,8790,8780,38
20240809,103400,230768610,8790,8790,8790,8780,51
20240809,103300,230320420,8790,8790,8790,8790,9
20240809,103200,230241310,8790,8790,8790,8780,55
20240809,103100,229757960,8790,8790,8790,8790,85
20240809,103000,229010810,8790,8790,8790,8790,9
20240809,102900,228931700,8790,8770,8790,8770,226
20240809,102800,226949460,8790,8790,8790,8790,61
20240809,102700,226413270,8790,8790,8790,8790,14
20240809,102600,226290210,8790,8790,8790,8770,190
20240809,102500,224622860,8790,8790,8790,8780,78
20240809,102400,223937930,8790,8790,8790,8790,14
20240809,102300,223814870,8790,8790,8790,8790,5
20240809,102200,223770920,8780,8790,8790,8780,141
20240809,102100,222531830,8790,8780,8790,8780,101
20240809,102000,221645000,8780,8770,8780,8770,183
20240809,101900,220040050,8780,8780,8780,8780,83
20240809,101800,219311310,8770,8780,8780,8770,108
20240809,101700,218363450,8780,8780,8780,8780,18
20240809,101600,218205410,8780,8790,8790,8780,9
20240809,101500,218126350,8790,8790,8790,8790,9
20240809,101400,218047240,8780,8780,8790,8780,36
20240809,101300,217731150,8780,8770,8790,8760,1549
20240809,101200,204151440,8770,8790,8790,8770,87
20240809,101100,203387460,8780,8790,8790,8770,411
20240809,101000,199778980,8790,8790,8790,8790,9
20240809,100900,199699870,8790,8790,8790,8780,361
20240809,100800,196530110,8780,8790,8790,8780,446
20240809,100700,192611180,8790,8790,8790,8790,14
20240809,100600,192488120,8790,8790,8790,8770,23
20240809,100500,192286190,8780,8790,8790,8780,6
20240809,100400,192233470,8790,8780,8790,8780,47
20240809,100300,191820730,8790,8790,8790,8780,36
20240809,100200,191504550,8790,8790,8790,8780,9
20240809,100100,191425470,8790,8790,8790,8790,9
20240809,100000,191346360,8770,8790,8790,8770,357
20240809,095900,188214800,8790,8780,8790,8770,1026
20240809,095800,179215560,8780,8780,8780,8780,200
20240809,095700,177459560,8790,8790,8790,8790,40
20240809,095600,177107960,8780,8780,8780,8780,28
20240809,095500,176862120,8790,8790,8790,8780,164
20240809,095400,175420570,8790,8790,8790,8790,0
20240809,095300,175420570,8790,8790,8790,8790,3
20240809,095200,175394200,8780,8780,8790,8780,186
20240809,095100,173761060,8790,8780,8790,8780,1244
20240809,095000,162838460,8780,8780,8780,8780,0
20240809,094900,162838460,8780,8780,8780,8780,261
20240809,094800,160546880,8780,8790,8790,8780,86
20240809,094700,159790990,8790,8780,8790,8780,51
20240809,094600,159342710,8780,8780,8780,8780,0
20240809,094500,159342710,8780,8780,8790,8780,125
20240809,094400,158245090,8780,8780,8790,8780,239
20240809,094300,156145690,8790,8800,8800,8790,101
20240809,094200,155257890,8780,8770,8780,8770,823
20240809,094100,148039830,8770,8770,8780,8770,62
20240809,094000,147495740,8780,8780,8790,8770,35
20240809,093900,147188440,8800,8800,8800,8780,332
20240809,093800,144273360,8800,8780,8800,8780,958
20240809,093700,135861420,8790,8790,8790,8790,617
20240809,093600,130437990,8800,8790,8800,8790,28
20240809,093500,130191600,8790,8790,8800,8790,300
20240809,093400,127553100,8800,8790,8800,8790,37
20240809,093300,127227530,8790,8790,8790,8790,384
20240809,093200,123852170,8800,8790,8800,8790,29
20240809,093100,123597000,8800,8810,8810,8800,77
20240809,093000,122919350,8800,8800,8800,8800,1
20240809,092900,122910550,8790,8800,8800,8790,113
20240809,092800,121917030,8800,8800,8810,8800,37
20240809,092700,121591420,8800,8800,8800,8800,15
20240809,092600,121459420,8800,8800,8800,8800,0
20240809,092500,121459420,8800,8790,8800,8790,465
20240809,092400,117367480,8790,8790,8790,8790,0
20240809,092300,117367480,8790,8790,8790,8790,510
20240809,092200,112884580,8790,8780,8790,8780,380
20240809,092100,109547380,8790,8790,8800,8790,66
20240809,092000,108966980,8790,8780,8790,8780,179
20240809,091900,107395060,8780,8780,8780,8780,165
20240809,091800,105946360,8800,8800,8800,8790,131
20240809,091700,104793570,8810,8820,8820,8810,279
20240809,091600,102335300,8810,8810,8810,8810,57
20240809,091500,101833130,8810,8810,8810,8810,26
20240809,091400,101604070,8810,8810,8810,8810,30
20240809,091300,101339770,8820,8800,8820,8800,3
20240809,091200,101313340,8780,8780,8780,8780,514
20240809,091100,96800420,8780,8780,8780,8780,58
20240809,091000,96291180,8770,8780,8820,8770,2885
20240809,090900,70963380,8800,8800,8800,8800,13
20240809,090800,70848980,8790,8800,8800,8790,177
20240809,090700,69291480,8800,8800,8800,8800,60
20240809,090600,68763480,8800,8800,8800,8800,48
20240809,090500,68341080,8800,8800,8800,8750,1366
20240809,090400,56346860,8800,8790,8840,8780,387
20240809,090300,52946340,8800,8830,8830,8800,1338
20240809,090200,41157650,8830,8850,8850,8820,571
20240809,090100,36116310,8840,8850,8850,8840,1428
20240809,090000,23484140,8850,8850,8870,8850,1805