KissMeData/001470/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183400,31510932044,1029,1029,1029,1029,145693
20240809,183300,31510932044,1029,1029,1029,1029,0
20240809,183200,31510932044,1029,1029,1029,1029,0
20240809,183100,31510932044,1029,1029,1029,1029,0
20240809,183000,31510932044,1029,1029,1029,1029,0
20240809,182900,31510932044,1029,1029,1029,1029,0
20240809,182800,31510932044,1029,1029,1029,1029,0
20240809,182700,31510932044,1029,1029,1029,1029,0
20240809,182600,31510932044,1029,1029,1029,1029,0
20240809,182500,31510932044,1029,1029,1029,1029,0
20240809,182400,31510932044,1029,1029,1029,1029,0
20240809,182300,31510932044,1029,1029,1029,1029,0
20240809,182200,31510932044,1029,1029,1029,1029,0
20240809,182100,31510932044,1029,1029,1029,1029,0
20240809,182000,31510932044,1029,1029,1029,1029,0
20240809,181900,31510932044,1029,1029,1029,1029,0
20240809,181800,31510932044,1029,1029,1029,1029,0
20240809,181700,31510932044,1029,1029,1029,1029,0
20240809,181600,31510932044,1029,1029,1029,1029,0
20240809,181500,31510932044,1029,1029,1029,1029,0
20240809,181400,31510932044,1029,1029,1029,1029,0
20240809,181300,31510932044,1029,1029,1029,1029,0
20240809,181200,31510932044,1029,1029,1029,1029,0
20240809,181100,31510932044,1029,1029,1029,1029,0
20240809,181000,31510932044,1029,1029,1029,1029,0
20240809,180900,31510932044,1029,1029,1029,1029,0
20240809,180800,31510932044,1029,1029,1029,1029,0
20240809,180700,31510932044,1029,1029,1029,1029,0
20240809,180600,31510932044,1029,1029,1029,1029,0
20240809,180500,31510932044,1029,1029,1029,1029,0
20240809,180400,31510932044,1029,1029,1029,1029,145693
20240809,180300,31510932044,1029,1029,1029,1029,0
20240809,180200,31510932044,1029,1029,1029,1029,0
20240809,180100,31510932044,1029,1029,1029,1029,0
20240809,180000,31510932044,1029,1029,1029,1029,0
20240809,175900,31510932044,1029,1029,1029,1029,0
20240809,175800,31510932044,1029,1029,1029,1029,0
20240809,175700,31510932044,1029,1029,1029,1029,0
20240809,175600,31510932044,1029,1029,1029,1029,0
20240809,175500,31510932044,1029,1029,1029,1029,0
20240809,175400,31510932044,1029,1029,1029,1029,0
20240809,175300,31510932044,1029,1029,1029,1029,0
20240809,175200,31510932044,1029,1029,1029,1029,0
20240809,175100,31510932044,1029,1029,1029,1029,0
20240809,175000,31510932044,1029,1029,1029,1029,0
20240809,174900,31510932044,1029,1029,1029,1029,0
20240809,174800,31510932044,1029,1029,1029,1029,0
20240809,174700,31510932044,1029,1029,1029,1029,0
20240809,174600,31510932044,1029,1029,1029,1029,0
20240809,174500,31510932044,1029,1029,1029,1029,0
20240809,174400,31510932044,1029,1029,1029,1029,0
20240809,174300,31510932044,1029,1029,1029,1029,0
20240809,174200,31510932044,1029,1029,1029,1029,0
20240809,174100,31510932044,1029,1029,1029,1029,0
20240809,174000,31510932044,1029,1029,1029,1029,0
20240809,173900,31510932044,1029,1029,1029,1029,0
20240809,173800,31510932044,1029,1029,1029,1029,0
20240809,173700,31510932044,1029,1029,1029,1029,0
20240809,173600,31510932044,1029,1029,1029,1029,0
20240809,173500,31510932044,1029,1029,1029,1029,0
20240809,173400,31510932044,1029,1029,1029,1029,145693
20240809,173300,31510932044,1029,1029,1029,1029,0
20240809,173200,31510932044,1029,1029,1029,1029,0
20240809,173100,31510932044,1029,1029,1029,1029,0
20240809,173000,31510932044,1029,1029,1029,1029,0
20240809,172900,31510932044,1029,1029,1029,1029,0
20240809,172800,31510932044,1029,1029,1029,1029,0
20240809,172700,31510932044,1029,1029,1029,1029,0
20240809,172600,31510932044,1029,1029,1029,1029,0
20240809,172500,31510932044,1029,1029,1029,1029,0
20240809,172400,31510932044,1029,1029,1029,1029,0
20240809,172300,31510932044,1029,1029,1029,1029,0
20240809,172200,31510932044,1029,1029,1029,1029,0
20240809,172100,31510932044,1029,1029,1029,1029,0
20240809,172000,31510932044,1029,1029,1029,1029,0
20240809,171900,31510932044,1029,1029,1029,1029,0
20240809,171800,31510932044,1029,1029,1029,1029,0
20240809,171700,31510932044,1029,1029,1029,1029,0
20240809,171600,31510932044,1029,1029,1029,1029,0
20240809,171500,31510932044,1029,1029,1029,1029,0
20240809,171400,31510932044,1029,1029,1029,1029,0
20240809,171300,31510932044,1029,1029,1029,1029,0
20240809,171200,31510932044,1029,1029,1029,1029,0
20240809,171100,31510932044,1029,1029,1029,1029,0
20240809,171000,31510932044,1029,1029,1029,1029,0
20240809,170900,31510932044,1029,1029,1029,1029,0
20240809,170800,31510932044,1029,1029,1029,1029,0
20240809,170700,31510932044,1029,1029,1029,1029,0
20240809,170600,31510932044,1029,1029,1029,1029,0
20240809,170500,31510932044,1029,1029,1029,1029,0
20240809,170400,31510932044,1029,1029,1029,1029,145693
20240809,170300,31510932044,1029,1029,1029,1029,0
20240809,170200,31510932044,1029,1029,1029,1029,0
20240809,170100,31510932044,1029,1029,1029,1029,0
20240809,170000,31510932044,1029,1029,1029,1029,0
20240809,165900,31510932044,1029,1029,1029,1029,0
20240809,165800,31510932044,1029,1029,1029,1029,0
20240809,165700,31510932044,1029,1029,1029,1029,0
20240809,165600,31510932044,1029,1029,1029,1029,0
20240809,165500,31510932044,1029,1029,1029,1029,0
20240809,165400,31510932044,1029,1029,1029,1029,0
20240809,165300,31510932044,1029,1029,1029,1029,0
20240809,165200,31510932044,1029,1029,1029,1029,0
20240809,165100,31510932044,1029,1029,1029,1029,0
20240809,165000,31510932044,1029,1029,1029,1029,0
20240809,164900,31510932044,1029,1029,1029,1029,0
20240809,164800,31510932044,1029,1029,1029,1029,0
20240809,164700,31510932044,1029,1029,1029,1029,0
20240809,164600,31510932044,1029,1029,1029,1029,0
20240809,164500,31510932044,1029,1029,1029,1029,0
20240809,164400,31510932044,1029,1029,1029,1029,0
20240809,164300,31510932044,1029,1029,1029,1029,0
20240809,164200,31510932044,1029,1029,1029,1029,0
20240809,164100,31510932044,1029,1029,1029,1029,0
20240809,164000,31510932044,1029,1029,1029,1029,0
20240809,163900,31510932044,1029,1029,1029,1029,0
20240809,163800,31510932044,1029,1029,1029,1029,0
20240809,163700,31510932044,1029,1029,1029,1029,0
20240809,163600,31510932044,1029,1029,1029,1029,0
20240809,163500,31510932044,1029,1029,1029,1029,0
20240809,163400,31510932044,1029,1029,1029,1029,145693
20240809,163300,31510932044,1029,1029,1029,1029,0
20240809,163200,31510932044,1029,1029,1029,1029,0
20240809,163100,31510932044,1029,1029,1029,1029,0
20240809,163000,31510932044,1029,1029,1029,1029,0
20240809,162900,31510932044,1029,1029,1029,1029,0
20240809,162800,31510932044,1029,1029,1029,1029,0
20240809,162700,31510932044,1029,1029,1029,1029,0
20240809,162600,31510932044,1029,1029,1029,1029,0
20240809,162500,31510932044,1029,1029,1029,1029,0
20240809,162400,31510932044,1029,1029,1029,1029,0
20240809,162300,31510932044,1029,1029,1029,1029,0
20240809,162200,31510932044,1029,1029,1029,1029,0
20240809,162100,31510932044,1029,1029,1029,1029,0
20240809,162000,31510932044,1029,1029,1029,1029,0
20240809,161900,31510932044,1029,1029,1029,1029,0
20240809,161800,31510932044,1029,1029,1029,1029,0
20240809,161700,31510932044,1029,1029,1029,1029,0
20240809,161600,31510932044,1029,1029,1029,1029,0
20240809,161500,31510932044,1029,1029,1029,1029,0
20240809,161400,31510932044,1029,1029,1029,1029,0
20240809,161300,31510932044,1029,1029,1029,1029,0
20240809,161200,31510932044,1029,1029,1029,1029,0
20240809,161100,31510932044,1029,1029,1029,1029,0
20240809,161000,31510932044,1029,1029,1029,1029,0
20240809,160900,31510932044,1029,1029,1029,1029,0
20240809,160800,31510932044,1029,1029,1029,1029,0
20240809,160700,31510932044,1029,1029,1029,1029,0
20240809,160600,31510932044,1029,1029,1029,1029,0
20240809,160500,31510932044,1029,1029,1029,1029,0
20240809,160400,31510932044,1029,1029,1029,1029,145693
20240809,160300,31510932044,1029,1029,1029,1029,0
20240809,160200,31510932044,1029,1029,1029,1029,0
20240809,160100,31510932044,1029,1029,1029,1029,0
20240809,160000,31510932044,1029,1029,1029,1029,0
20240809,155900,31510932044,1029,1029,1029,1029,0
20240809,155800,31510932044,1029,1029,1029,1029,0
20240809,155700,31510932044,1029,1029,1029,1029,0
20240809,155600,31510932044,1029,1029,1029,1029,0
20240809,155500,31510932044,1029,1029,1029,1029,0
20240809,155400,31510932044,1029,1029,1029,1029,0
20240809,155300,31510932044,1029,1029,1029,1029,0
20240809,155200,31510932044,1029,1029,1029,1029,0
20240809,155100,31510932044,1029,1029,1029,1029,0
20240809,155000,31510932044,1029,1029,1029,1029,0
20240809,154900,31510932044,1029,1029,1029,1029,0
20240809,154800,31510932044,1029,1029,1029,1029,0
20240809,154700,31510932044,1029,1029,1029,1029,0
20240809,154600,31510932044,1029,1029,1029,1029,0
20240809,154500,31510932044,1029,1029,1029,1029,0
20240809,154400,31510932044,1029,1029,1029,1029,0
20240809,154300,31510932044,1029,1029,1029,1029,0
20240809,154200,31510932044,1029,1029,1029,1029,0
20240809,154100,31510932044,1029,1029,1029,1029,0
20240809,154000,31510932044,1029,1029,1029,1029,0
20240809,153900,31510932044,1029,1029,1029,1029,0
20240809,153800,31510932044,1029,1029,1029,1029,0
20240809,153700,31510932044,1029,1029,1029,1029,0
20240809,153600,31510932044,1029,1029,1029,1029,0
20240809,153500,31510932044,1029,1029,1029,1029,0
20240809,153400,31510932044,1029,1029,1029,1029,145693
20240809,153300,31510932044,1029,1029,1029,1029,0
20240809,153200,31510932044,1029,1029,1029,1029,0
20240809,153100,31510932044,1029,1029,1029,1029,0
20240809,153000,31510932044,1029,1029,1029,1029,145693
20240809,152900,31361013947,1030,1030,1030,1030,0
20240809,152800,31361013947,1030,1030,1030,1030,0
20240809,152700,31361013947,1030,1030,1030,1030,0
20240809,152600,31361013947,1030,1030,1030,1030,0
20240809,152500,31361013947,1030,1030,1030,1030,0
20240809,152400,31361013947,1030,1030,1030,1030,0
20240809,152300,31361013947,1030,1030,1030,1030,0
20240809,152200,31361013947,1030,1030,1030,1030,0
20240809,152100,31361013947,1030,1030,1030,1030,0
20240809,152000,31361013947,1030,1030,1030,1030,0
20240809,151900,31361013947,1030,1030,1031,1027,85935
20240809,151800,31272594072,1030,1031,1032,1029,39865
20240809,151700,31231512076,1031,1029,1032,1029,36626
20240809,151600,31193776676,1028,1029,1029,1027,40445
20240809,151500,31152202147,1029,1029,1029,1028,12097
20240809,151400,31139762459,1029,1030,1030,1028,18662
20240809,151300,31120565572,1029,1028,1030,1028,6512
20240809,151200,31113866813,1028,1030,1031,1026,50585
20240809,151100,31061810018,1030,1030,1031,1030,21198
20240809,151000,31039963900,1030,1032,1032,1030,33715
20240809,150900,31005190927,1032,1031,1032,1030,48992
20240809,150800,30954677345,1031,1030,1032,1029,24948
20240809,150700,30928960377,1030,1027,1031,1027,97559
20240809,150600,30828623562,1026,1025,1027,1024,62687
20240809,150500,30764380217,1024,1025,1025,1024,16822
20240809,150400,30747151219,1024,1025,1025,1024,8320
20240809,150300,30738624272,1025,1025,1025,1024,4659
20240809,150200,30733850970,1025,1026,1026,1024,12704
20240809,150100,30720828097,1026,1026,1027,1026,32252
20240809,150000,30687737477,1026,1026,1027,1025,22983
20240809,145900,30664156999,1026,1025,1026,1024,2636
20240809,145800,30661453274,1025,1024,1025,1023,23203
20240809,145700,30637697815,1024,1024,1025,1023,19287
20240809,145600,30617962474,1024,1025,1026,1023,12783
20240809,145500,30604871856,1025,1024,1028,1024,111707
20240809,145400,30490313659,1024,1023,1024,1023,37661
20240809,145300,30451773425,1024,1024,1024,1023,6489
20240809,145200,30445130965,1023,1024,1025,1023,32073
20240809,145100,30412283524,1025,1024,1025,1024,4154
20240809,145000,30408029301,1024,1025,1025,1024,15694
20240809,144900,30391950805,1025,1025,1025,1024,12196
20240809,144800,30379453105,1025,1025,1025,1024,11079
20240809,144700,30368107744,1025,1025,1026,1023,29834
20240809,144600,30337530460,1026,1025,1026,1024,14789
20240809,144500,30322374426,1025,1025,1025,1024,18194
20240809,144400,30303731483,1025,1024,1026,1024,10161
20240809,144300,30293317790,1024,1023,1024,1022,8462
20240809,144200,30284659296,1022,1022,1023,1022,2455
20240809,144100,30282148997,1022,1022,1023,1022,3310
20240809,144000,30278765689,1022,1021,1023,1020,6497
20240809,143900,30272128874,1020,1021,1023,1020,17860
20240809,143800,30253895811,1022,1026,1026,1022,42411
20240809,143700,30210470036,1026,1027,1027,1026,8557
20240809,143600,30201689988,1027,1026,1027,1025,37772
20240809,143500,30162924371,1026,1026,1027,1025,10728
20240809,143400,30151920534,1026,1023,1027,1022,50989
20240809,143300,30099691058,1023,1023,1024,1022,13937
20240809,143200,30085434987,1022,1019,1023,1019,24156
20240809,143100,30060781426,1019,1020,1020,1019,13344
20240809,143000,30047171064,1020,1020,1020,1019,3504
20240809,142900,30043597513,1020,1020,1020,1019,4887
20240809,142800,30038615599,1019,1019,1019,1019,8945
20240809,142700,30029500644,1019,1018,1019,1018,12027
20240809,142600,30017246131,1018,1019,1020,1018,29830
20240809,142500,29986856918,1020,1021,1021,1019,22988
20240809,142400,29963398604,1021,1020,1023,1019,51066
20240809,142300,29911247325,1020,1019,1021,1019,16275
20240809,142200,29894652276,1019,1020,1021,1019,36589
20240809,142100,29857340069,1020,1020,1021,1020,9894
20240809,142000,29847243629,1021,1019,1021,1018,24686
20240809,141900,29822074543,1018,1019,1019,1017,10562
20240809,141800,29811325276,1018,1020,1020,1018,38228
20240809,141700,29772374689,1019,1020,1021,1017,115530
20240809,141600,29654600053,1019,1020,1020,1018,25319
20240809,141500,29628819271,1020,1015,1020,1015,70569
20240809,141400,29557037563,1016,1014,1016,1013,19709
20240809,141300,29537040611,1014,1012,1014,1012,39905
20240809,141200,29496645838,1012,1012,1012,1011,12327
20240809,141100,29484179222,1011,1012,1013,1011,28231
20240809,141000,29455609677,1013,1013,1013,1012,27446
20240809,140900,29427824027,1013,1013,1014,1012,43232
20240809,140800,29384043880,1013,1013,1014,1012,10896
20240809,140700,29373008914,1013,1014,1014,1012,150541
20240809,140600,29220421860,1014,1015,1015,1014,57264
20240809,140500,29162345880,1015,1015,1015,1014,31651
20240809,140400,29130246782,1016,1015,1016,1015,12440
20240809,140300,29117619797,1014,1016,1016,1014,20219
20240809,140200,29097099991,1015,1016,1016,1015,12610
20240809,140100,29084295353,1015,1015,1017,1014,30378
20240809,140000,29053459825,1015,1016,1016,1014,120210
20240809,135900,28931439404,1016,1016,1016,1015,35691
20240809,135800,28895198477,1015,1016,1017,1015,92690
20240809,135700,28801076315,1016,1018,1018,1016,29726
20240809,135600,28770822622,1018,1019,1019,1017,2858
20240809,135500,28767913825,1019,1018,1019,1017,7017
20240809,135400,28760770573,1019,1019,1020,1019,9034
20240809,135300,28751564917,1019,1017,1020,1016,71726
20240809,135200,28678507163,1017,1017,1017,1016,33738
20240809,135100,28644228221,1016,1016,1017,1016,35551
20240809,135000,28608108203,1016,1016,1017,1016,4912
20240809,134900,28603113439,1017,1017,1017,1016,18044
20240809,134800,28584775568,1017,1017,1018,1017,16355
20240809,134700,28568132533,1018,1018,1018,1017,14536
20240809,134600,28553348345,1018,1017,1018,1016,6811
20240809,134500,28546421812,1017,1016,1017,1016,16223
20240809,134400,28529928203,1017,1017,1018,1016,29826
20240809,134300,28499616124,1018,1018,1018,1018,14036
20240809,134200,28485327476,1018,1017,1018,1016,28654
20240809,134100,28456192275,1017,1018,1018,1017,33465
20240809,134000,28422148425,1018,1018,1019,1017,29869
20240809,133900,28391751937,1018,1019,1019,1017,58146
20240809,133800,28332552650,1018,1018,1019,1018,20055
20240809,133700,28312128930,1018,1018,1018,1017,13070
20240809,133600,28298823693,1018,1017,1018,1016,23729
20240809,133500,28274695550,1017,1017,1017,1016,21579
20240809,133400,28252756319,1016,1016,1018,1016,15429
20240809,133300,28237066191,1017,1017,1017,1016,19577
20240809,133200,28217169804,1017,1016,1017,1016,8265
20240809,133100,28208767550,1017,1016,1017,1016,13202
20240809,133000,28195350365,1017,1016,1017,1016,41980
20240809,132900,28152695019,1017,1019,1019,1016,138534
20240809,132800,28011796843,1019,1020,1020,1018,15855
20240809,132700,27995643364,1020,1019,1020,1018,31857
20240809,132600,27963179086,1019,1019,1020,1018,36374
20240809,132500,27926116668,1019,1019,1020,1019,24167
20240809,132400,27901486379,1020,1020,1020,1019,24208
20240809,132300,27876815085,1020,1020,1020,1018,54493
20240809,132200,27821275845,1019,1019,1019,1019,82809
20240809,132100,27736893474,1019,1020,1020,1018,19785
20240809,132000,27716728439,1020,1019,1020,1019,12771
20240809,131900,27703714784,1019,1019,1019,1018,20377
20240809,131800,27682958915,1019,1019,1020,1018,36928
20240809,131700,27645329692,1020,1020,1020,1020,7847
20240809,131600,27637325752,1019,1020,1021,1019,13291
20240809,131500,27623779332,1020,1020,1020,1019,27395
20240809,131400,27595848045,1020,1019,1020,1019,14234
20240809,131300,27581334370,1020,1020,1020,1019,25219
20240809,131200,27555626360,1020,1020,1020,1020,4076
20240809,131100,27551468840,1020,1020,1020,1020,8403
20240809,131000,27542897780,1020,1020,1021,1020,17511
20240809,130900,27525036410,1020,1020,1020,1020,7090
20240809,130800,27517804610,1020,1019,1020,1018,9519
20240809,130700,27508107738,1019,1020,1020,1019,16418
20240809,130600,27491373835,1020,1020,1021,1020,22711
20240809,130500,27468208469,1020,1020,1021,1020,16188
20240809,130400,27451695024,1020,1021,1021,1019,39249
20240809,130300,27411685577,1020,1020,1022,1019,24894
20240809,130200,27386289475,1020,1022,1023,1020,94108
20240809,130100,27290247310,1023,1023,1024,1022,8920
20240809,130000,27281121156,1023,1022,1023,1022,6615
20240809,125900,27274359265,1022,1022,1022,1021,21273
20240809,125800,27252618440,1022,1023,1023,1021,25734
20240809,125700,27226333388,1023,1023,1023,1023,9032
20240809,125600,27217093652,1022,1021,1022,1021,19857
20240809,125500,27196810452,1021,1022,1022,1020,28639
20240809,125400,27167595684,1022,1023,1023,1020,23129
20240809,125300,27143978787,1023,1023,1023,1021,26014
20240809,125200,27117400271,1021,1024,1024,1021,56111
20240809,125100,27060059471,1024,1026,1026,1023,25202
20240809,125000,27034268631,1026,1024,1026,1023,55236
20240809,124900,26977692111,1024,1025,1025,1024,22941
20240809,124800,26954195828,1025,1024,1025,1024,20943
20240809,124700,26932737815,1025,1027,1027,1024,47427
20240809,124600,26884110072,1027,1026,1027,1025,7585
20240809,124500,26876327992,1026,1026,1026,1025,19116
20240809,124400,26856718376,1025,1026,1027,1025,25454
20240809,124300,26830590395,1026,1025,1026,1025,19322
20240809,124200,26810776846,1025,1025,1025,1024,10833
20240809,124100,26799674418,1025,1025,1025,1023,20151
20240809,124000,26779044574,1024,1024,1024,1023,10422
20240809,123900,26768373573,1024,1024,1024,1023,39424
20240809,123800,26728028405,1024,1023,1025,1022,80956
20240809,123700,26645153196,1023,1022,1023,1021,11427
20240809,123600,26633472802,1021,1021,1022,1021,12349
20240809,123500,26620857540,1022,1021,1022,1020,78282
20240809,123400,26540984700,1021,1021,1021,1020,15378
20240809,123300,26525284028,1021,1021,1022,1020,36971
20240809,123200,26487537617,1021,1022,1022,1020,19070
20240809,123100,26468071139,1022,1020,1022,1019,30015
20240809,123000,26437452321,1020,1020,1020,1019,10027
20240809,122900,26427225873,1019,1019,1020,1018,15545
20240809,122800,26411394360,1018,1019,1019,1018,24722
20240809,122700,26386218645,1019,1019,1020,1018,34677
20240809,122600,26350892879,1019,1020,1020,1019,14509
20240809,122500,26336097170,1019,1019,1020,1019,32559
20240809,122400,26302904580,1019,1019,1019,1018,10924
20240809,122300,26291778694,1018,1018,1018,1017,31725
20240809,122200,26259482664,1017,1019,1020,1017,34534
20240809,122100,26224307630,1019,1020,1022,1019,28929
20240809,122000,26194785463,1020,1020,1021,1019,17041
20240809,121900,26177409935,1020,1020,1021,1020,10342
20240809,121800,26166861094,1021,1021,1021,1019,31851
20240809,121700,26134367167,1022,1021,1022,1020,23236
20240809,121600,26110645447,1021,1020,1021,1019,23887
20240809,121500,26086285521,1020,1017,1020,1016,23226
20240809,121400,26062651501,1016,1018,1018,1015,88689
20240809,121300,25972506808,1018,1023,1023,1018,114268
20240809,121200,25855977218,1021,1024,1024,1021,53386
20240809,121100,25801381610,1024,1024,1026,1022,204321
20240809,121000,25592277778,1025,1024,1026,1022,134363
20240809,120900,25454694642,1024,1023,1024,1022,36097
20240809,120800,25417752384,1024,1022,1025,1021,143969
20240809,120700,25270450557,1023,1020,1024,1019,56302
20240809,120600,25212881592,1020,1023,1023,1020,28587
20240809,120500,25183705964,1020,1021,1022,1020,57933
20240809,120400,25124556259,1022,1018,1022,1018,28471
20240809,120300,25095549145,1018,1017,1019,1017,22863
20240809,120200,25072282548,1017,1016,1019,1015,46356
20240809,120100,25025213791,1016,1016,1016,1015,102097
20240809,120000,24921567488,1016,1021,1022,1015,154731
20240809,115900,24763988664,1021,1022,1022,1020,42364
20240809,115800,24720728610,1022,1022,1022,1021,10700
20240809,115700,24709797254,1022,1022,1022,1021,17702
20240809,115600,24691709073,1021,1023,1023,1021,60396
20240809,115500,24629982207,1024,1023,1024,1022,27515
20240809,115400,24601833578,1022,1024,1024,1021,27244
20240809,115300,24573967976,1024,1021,1025,1020,27008
20240809,115200,24546378767,1021,1021,1022,1020,30665
20240809,115100,24515075026,1021,1021,1022,1020,40813
20240809,115000,24473406442,1021,1021,1021,1017,21698
20240809,114900,24451280963,1017,1019,1022,1015,169040
20240809,114800,24279309241,1019,1024,1024,1019,195227
20240809,114700,24080035215,1024,1025,1025,1023,28615
20240809,114600,24050726743,1023,1024,1030,1022,54265
20240809,114500,23995133903,1023,1030,1030,1023,221582
20240809,114400,23767855142,1030,1030,1030,1029,34767
20240809,114300,23732058217,1030,1028,1030,1026,62802
20240809,114200,23667553671,1028,1033,1033,1028,213766
20240809,114100,23447265857,1033,1033,1034,1032,40181
20240809,114000,23405761727,1034,1037,1037,1033,44799
20240809,113900,23359426358,1035,1034,1035,1034,28356
20240809,113800,23330079654,1034,1034,1035,1034,36333
20240809,113700,23292492212,1035,1037,1039,1034,171411
20240809,113600,23114963179,1038,1038,1039,1037,25504
20240809,113500,23088488549,1038,1038,1039,1038,27165
20240809,113400,23060291246,1038,1038,1040,1037,108479
20240809,113300,22947689081,1038,1041,1041,1038,115717
20240809,113200,22827448050,1040,1042,1042,1040,22683
20240809,113100,22803839485,1041,1041,1041,1041,21655
20240809,113000,22781296630,1041,1040,1041,1039,30242
20240809,112900,22749842471,1041,1040,1041,1040,21017
20240809,112800,22727968019,1041,1042,1042,1040,44540
20240809,112700,22681615583,1042,1041,1042,1041,16263
20240809,112600,22664673505,1042,1042,1044,1040,93017
20240809,112500,22567883646,1041,1047,1048,1041,151822
20240809,112400,22409440714,1048,1048,1048,1046,11757
20240809,112300,22397130081,1048,1048,1050,1047,10804
20240809,112200,22385802382,1048,1049,1051,1048,13286
20240809,112100,22371866888,1049,1051,1052,1048,35473
20240809,112000,22334645785,1050,1050,1052,1050,45348
20240809,111900,22287012691,1050,1050,1050,1048,18247
20240809,111800,22267866486,1050,1050,1051,1049,9780
20240809,111700,22257602525,1050,1052,1053,1049,39693
20240809,111600,22215892161,1052,1053,1053,1052,5800
20240809,111500,22209786488,1051,1053,1054,1051,60327
20240809,111400,22146270311,1053,1053,1053,1052,11428
20240809,111300,22134242969,1053,1050,1053,1050,27821
20240809,111200,22104973901,1050,1049,1052,1048,52340
20240809,111100,22050005928,1049,1046,1049,1045,88244
20240809,111000,21957567786,1046,1046,1047,1045,19460
20240809,110900,21937213179,1047,1047,1048,1046,11835
20240809,110800,21924816879,1047,1047,1048,1046,5385
20240809,110700,21919179099,1048,1046,1048,1045,21176
20240809,110600,21897020823,1045,1046,1046,1045,5395
20240809,110500,21891381767,1046,1045,1047,1045,17435
20240809,110400,21873147222,1045,1045,1045,1044,17294
20240809,110300,21855075138,1045,1046,1046,1043,5038
20240809,110200,21849808718,1043,1046,1046,1043,10752
20240809,110100,21838576011,1045,1046,1048,1043,21760
20240809,110000,21815836807,1046,1047,1047,1046,11907
20240809,105900,21803374792,1047,1045,1049,1044,32949
20240809,105800,21768919600,1045,1045,1046,1044,15458
20240809,105700,21752769258,1045,1048,1048,1044,56551
20240809,105600,21693593888,1048,1049,1049,1047,18269
20240809,105500,21674456980,1048,1048,1050,1047,9806
20240809,105400,21664178297,1050,1051,1051,1047,53146
20240809,105300,21608450076,1049,1051,1052,1047,46993
20240809,105200,21559109604,1050,1044,1051,1043,71299
20240809,105100,21484449036,1043,1044,1044,1042,52030
20240809,105000,21430198884,1044,1042,1045,1042,17515
20240809,104900,21411930380,1042,1044,1045,1040,82910
20240809,104800,21325560746,1044,1043,1044,1042,20440
20240809,104700,21304241381,1044,1044,1045,1040,58832
20240809,104600,21242919869,1044,1049,1050,1043,44585
20240809,104500,21196214398,1050,1054,1055,1049,57900
20240809,104400,21135325935,1055,1056,1058,1053,54491
20240809,104300,21077786869,1056,1053,1058,1052,86059
20240809,104200,20986956435,1053,1050,1054,1050,53716
20240809,104100,20930435227,1051,1049,1051,1049,27751
20240809,104000,20901289800,1049,1048,1053,1048,93678
20240809,103900,20802837932,1048,1040,1049,1040,66137
20240809,103800,20733721404,1041,1042,1043,1040,47886
20240809,103700,20683876154,1042,1041,1043,1041,18513
20240809,103600,20664589425,1041,1038,1041,1038,35626
20240809,103500,20627541488,1039,1043,1043,1035,132968
20240809,103400,20489515735,1040,1043,1046,1039,139888
20240809,103300,20343736289,1043,1040,1045,1039,97681
20240809,103200,20241954649,1039,1038,1040,1037,76279
20240809,103100,20162771304,1037,1037,1040,1037,41115
20240809,103000,20120116711,1038,1038,1040,1037,39969
20240809,102900,20078628910,1038,1039,1039,1037,43190
20240809,102800,20033796660,1038,1037,1039,1035,95811
20240809,102700,19934437410,1038,1037,1039,1037,40215
20240809,102600,19892715370,1038,1037,1039,1036,106321
20240809,102500,19782441466,1038,1044,1044,1037,313880
20240809,102400,19455853859,1043,1045,1045,1043,46122
20240809,102300,19407684219,1045,1048,1048,1044,137876
20240809,102200,19263546886,1047,1048,1049,1047,71037
20240809,102100,19189133611,1048,1050,1051,1048,77261
20240809,102000,19108094700,1050,1051,1051,1050,37303
20240809,101900,19068921601,1051,1052,1053,1050,19795
20240809,101800,19048107843,1052,1049,1053,1048,18496
20240809,101700,19028670765,1047,1047,1049,1046,42738
20240809,101600,18983897892,1047,1049,1050,1046,63786
20240809,101500,18917081438,1050,1052,1052,1050,71310
20240809,101400,18842173528,1052,1052,1053,1052,6276
20240809,101300,18835570761,1052,1053,1053,1051,39255
20240809,101200,18794279714,1052,1054,1054,1052,44530
20240809,101100,18747401790,1054,1054,1055,1053,29490
20240809,101000,18716334895,1054,1052,1054,1051,38050
20240809,100900,18676287305,1052,1051,1052,1050,22719
20240809,100800,18652410914,1051,1052,1052,1050,6904
20240809,100700,18645153402,1052,1052,1053,1050,50692
20240809,100600,18591867023,1052,1052,1053,1050,40989
20240809,100500,18548773911,1052,1051,1054,1051,21932
20240809,100400,18525688027,1051,1053,1055,1050,44152
20240809,100300,18479210239,1053,1050,1054,1049,40397
20240809,100200,18436709455,1050,1049,1050,1048,49432
20240809,100100,18384846148,1049,1048,1049,1048,26485
20240809,100000,18357084862,1048,1048,1048,1047,27859
20240809,095900,18327901110,1048,1047,1049,1045,97340
20240809,095800,18226042829,1047,1054,1054,1046,123951
20240809,095700,18095987126,1052,1052,1054,1051,80326
20240809,095600,18011500990,1052,1051,1053,1050,45760
20240809,095500,17963375774,1050,1048,1050,1047,50779
20240809,095400,17910118482,1049,1052,1052,1046,58675
20240809,095300,17848531645,1051,1049,1053,1049,39330
20240809,095200,17807195563,1049,1044,1049,1042,103755
20240809,095100,17698935981,1043,1053,1053,1043,276092
20240809,095000,17409503821,1053,1053,1054,1052,39605
20240809,094900,17367820356,1053,1053,1053,1051,62367
20240809,094800,17302232514,1053,1053,1053,1051,87997
20240809,094700,17209665252,1053,1055,1055,1052,42227
20240809,094600,17165204678,1054,1050,1058,1050,59809
20240809,094500,17102277837,1050,1057,1058,1050,353789
20240809,094400,16730240079,1056,1060,1060,1056,184023
20240809,094300,16535714241,1056,1057,1060,1052,117308
20240809,094200,16411899284,1057,1061,1065,1054,242727
20240809,094100,16154795991,1063,1055,1066,1055,109166
20240809,094000,16038930689,1058,1053,1058,1051,112886
20240809,093900,15919968658,1053,1059,1059,1050,444121
20240809,093800,15452023760,1060,1062,1062,1057,156901
20240809,093700,15285884357,1063,1065,1071,1059,316073
20240809,093600,14949394749,1065,1060,1065,1060,97771
20240809,093500,14845572803,1061,1060,1061,1059,193888
20240809,093400,14640100958,1060,1062,1062,1059,85837
20240809,093300,14549069182,1062,1073,1074,1057,448032
20240809,093200,14071807568,1071,1075,1076,1068,147983
20240809,093100,13913346040,1072,1081,1081,1071,180924
20240809,093000,13718658014,1081,1074,1082,1074,109617
20240809,092900,13600597222,1075,1079,1079,1074,74210
20240809,092800,13520747555,1080,1076,1082,1071,219921
20240809,092700,13284061657,1078,1073,1078,1068,336080
20240809,092600,12923733953,1075,1094,1095,1074,657599
20240809,092500,12211923858,1094,1088,1098,1088,146810
20240809,092400,12051631785,1090,1095,1096,1086,339029
20240809,092300,11682173412,1095,1107,1111,1093,386196
20240809,092200,11256978676,1107,1117,1119,1104,473779
20240809,092100,10731056429,1119,1123,1130,1110,559053
20240809,092000,10103727089,1121,1107,1125,1104,682899
20240809,091900,9343094636,1109,1094,1112,1092,366435
20240809,091800,8938339763,1095,1094,1099,1087,378871
20240809,091700,8524554650,1095,1108,1109,1089,407828
20240809,091600,8077318237,1105,1107,1117,1102,741205
20240809,091500,7253300479,1109,1092,1112,1090,398082
20240809,091400,6814320143,1089,1097,1098,1083,293121
20240809,091300,6494055237,1098,1086,1110,1086,803232
20240809,091200,5611789782,1088,1072,1092,1071,297914
20240809,091100,5288486206,1073,1063,1074,1061,159741
20240809,091000,5117898689,1063,1070,1075,1062,193189
20240809,090900,4911427938,1072,1087,1089,1056,467741
20240809,090800,4407862742,1086,1084,1094,1082,444105
20240809,090700,3924552348,1084,1088,1095,1084,550127
20240809,090600,3325239057,1088,1062,1088,1059,598397
20240809,090500,2683617134,1062,1064,1065,1056,333177
20240809,090400,2330422339,1065,1053,1065,1053,326983
20240809,090300,1984251057,1054,1038,1064,1038,433858
20240809,090200,1528187178,1038,1028,1041,1026,429520
20240809,090100,1084554208,1030,1034,1039,1027,316884
20240809,090000,757708688,1035,1030,1040,1027,621710