KissMeData/024740/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190800,1011905610,2150,2150,2150,2150,10964
20240809,190700,1011905610,2150,2150,2150,2150,0
20240809,190600,1011905610,2150,2150,2150,2150,0
20240809,190500,1011905610,2150,2150,2150,2150,0
20240809,190400,1011905610,2150,2150,2150,2150,0
20240809,190300,1011905610,2150,2150,2150,2150,0
20240809,190200,1011905610,2150,2150,2150,2150,0
20240809,190100,1011905610,2150,2150,2150,2150,0
20240809,190000,1011905610,2150,2150,2150,2150,0
20240809,185900,1011905610,2150,2150,2150,2150,0
20240809,185800,1011905610,2150,2150,2150,2150,0
20240809,185700,1011905610,2150,2150,2150,2150,0
20240809,185600,1011905610,2150,2150,2150,2150,0
20240809,185500,1011905610,2150,2150,2150,2150,0
20240809,185400,1011905610,2150,2150,2150,2150,0
20240809,185300,1011905610,2150,2150,2150,2150,0
20240809,185200,1011905610,2150,2150,2150,2150,0
20240809,185100,1011905610,2150,2150,2150,2150,0
20240809,185000,1011905610,2150,2150,2150,2150,0
20240809,184900,1011905610,2150,2150,2150,2150,0
20240809,184800,1011905610,2150,2150,2150,2150,0
20240809,184700,1011905610,2150,2150,2150,2150,0
20240809,184600,1011905610,2150,2150,2150,2150,0
20240809,184500,1011905610,2150,2150,2150,2150,0
20240809,184400,1011905610,2150,2150,2150,2150,0
20240809,184300,1011905610,2150,2150,2150,2150,0
20240809,184200,1011905610,2150,2150,2150,2150,0
20240809,184100,1011905610,2150,2150,2150,2150,0
20240809,184000,1011905610,2150,2150,2150,2150,0
20240809,183900,1011905610,2150,2150,2150,2150,0
20240809,183800,1011905610,2150,2150,2150,2150,10964
20240809,183700,1011905610,2150,2150,2150,2150,0
20240809,183600,1011905610,2150,2150,2150,2150,0
20240809,183500,1011905610,2150,2150,2150,2150,0
20240809,183400,1011905610,2150,2150,2150,2150,0
20240809,183300,1011905610,2150,2150,2150,2150,0
20240809,183200,1011905610,2150,2150,2150,2150,0
20240809,183100,1011905610,2150,2150,2150,2150,0
20240809,183000,1011905610,2150,2150,2150,2150,0
20240809,182900,1011905610,2150,2150,2150,2150,0
20240809,182800,1011905610,2150,2150,2150,2150,0
20240809,182700,1011905610,2150,2150,2150,2150,0
20240809,182600,1011905610,2150,2150,2150,2150,0
20240809,182500,1011905610,2150,2150,2150,2150,0
20240809,182400,1011905610,2150,2150,2150,2150,0
20240809,182300,1011905610,2150,2150,2150,2150,0
20240809,182200,1011905610,2150,2150,2150,2150,0
20240809,182100,1011905610,2150,2150,2150,2150,0
20240809,182000,1011905610,2150,2150,2150,2150,0
20240809,181900,1011905610,2150,2150,2150,2150,0
20240809,181800,1011905610,2150,2150,2150,2150,0
20240809,181700,1011905610,2150,2150,2150,2150,0
20240809,181600,1011905610,2150,2150,2150,2150,0
20240809,181500,1011905610,2150,2150,2150,2150,0
20240809,181400,1011905610,2150,2150,2150,2150,0
20240809,181300,1011905610,2150,2150,2150,2150,0
20240809,181200,1011905610,2150,2150,2150,2150,0
20240809,181100,1011905610,2150,2150,2150,2150,0
20240809,181000,1011905610,2150,2150,2150,2150,0
20240809,180900,1011905610,2150,2150,2150,2150,0
20240809,180800,1011905610,2150,2150,2150,2150,10964
20240809,180700,1011905610,2150,2150,2150,2150,0
20240809,180600,1011905610,2150,2150,2150,2150,0
20240809,180500,1011905610,2150,2150,2150,2150,0
20240809,180400,1011905610,2150,2150,2150,2150,0
20240809,180300,1011905610,2150,2150,2150,2150,0
20240809,180200,1011905610,2150,2150,2150,2150,0
20240809,180100,1011905610,2150,2150,2150,2150,0
20240809,180000,1011905610,2150,2150,2150,2150,0
20240809,175900,1011905610,2150,2150,2150,2150,0
20240809,175800,1011905610,2150,2150,2150,2150,0
20240809,175700,1011905610,2150,2150,2150,2150,0
20240809,175600,1011905610,2150,2150,2150,2150,0
20240809,175500,1011905610,2150,2150,2150,2150,0
20240809,175400,1011905610,2150,2150,2150,2150,0
20240809,175300,1011905610,2150,2150,2150,2150,0
20240809,175200,1011905610,2150,2150,2150,2150,0
20240809,175100,1011905610,2150,2150,2150,2150,0
20240809,175000,1011905610,2150,2150,2150,2150,0
20240809,174900,1011905610,2150,2150,2150,2150,0
20240809,174800,1011905610,2150,2150,2150,2150,0
20240809,174700,1011905610,2150,2150,2150,2150,0
20240809,174600,1011905610,2150,2150,2150,2150,0
20240809,174500,1011905610,2150,2150,2150,2150,0
20240809,174400,1011905610,2150,2150,2150,2150,0
20240809,174300,1011905610,2150,2150,2150,2150,0
20240809,174200,1011905610,2150,2150,2150,2150,0
20240809,174100,1011905610,2150,2150,2150,2150,0
20240809,174000,1011905610,2150,2150,2150,2150,0
20240809,173900,1011905610,2150,2150,2150,2150,0
20240809,173800,1011905610,2150,2150,2150,2150,10964
20240809,173700,1011905610,2150,2150,2150,2150,0
20240809,173600,1011905610,2150,2150,2150,2150,0
20240809,173500,1011905610,2150,2150,2150,2150,0
20240809,173400,1011905610,2150,2150,2150,2150,0
20240809,173300,1011905610,2150,2150,2150,2150,0
20240809,173200,1011905610,2150,2150,2150,2150,0
20240809,173100,1011905610,2150,2150,2150,2150,0
20240809,173000,1011905610,2150,2150,2150,2150,0
20240809,172900,1011905610,2150,2150,2150,2150,0
20240809,172800,1011905610,2150,2150,2150,2150,0
20240809,172700,1011905610,2150,2150,2150,2150,0
20240809,172600,1011905610,2150,2150,2150,2150,0
20240809,172500,1011905610,2150,2150,2150,2150,0
20240809,172400,1011905610,2150,2150,2150,2150,0
20240809,172300,1011905610,2150,2150,2150,2150,0
20240809,172200,1011905610,2150,2150,2150,2150,0
20240809,172100,1011905610,2150,2150,2150,2150,0
20240809,172000,1011905610,2150,2150,2150,2150,0
20240809,171900,1011905610,2150,2150,2150,2150,0
20240809,171800,1011905610,2150,2150,2150,2150,0
20240809,171700,1011905610,2150,2150,2150,2150,0
20240809,171600,1011905610,2150,2150,2150,2150,0
20240809,171500,1011905610,2150,2150,2150,2150,0
20240809,171400,1011905610,2150,2150,2150,2150,0
20240809,171300,1011905610,2150,2150,2150,2150,0
20240809,171200,1011905610,2150,2150,2150,2150,0
20240809,171100,1011905610,2150,2150,2150,2150,0
20240809,171000,1011905610,2150,2150,2150,2150,0
20240809,170900,1011905610,2150,2150,2150,2150,0
20240809,170800,1011905610,2150,2150,2150,2150,10964
20240809,170700,1011905610,2150,2150,2150,2150,0
20240809,170600,1011905610,2150,2150,2150,2150,0
20240809,170500,1011905610,2150,2150,2150,2150,0
20240809,170400,1011905610,2150,2150,2150,2150,0
20240809,170300,1011905610,2150,2150,2150,2150,0
20240809,170200,1011905610,2150,2150,2150,2150,0
20240809,170100,1011905610,2150,2150,2150,2150,0
20240809,170000,1011905610,2150,2150,2150,2150,0
20240809,165900,1011905610,2150,2150,2150,2150,0
20240809,165800,1011905610,2150,2150,2150,2150,0
20240809,165700,1011905610,2150,2150,2150,2150,0
20240809,165600,1011905610,2150,2150,2150,2150,0
20240809,165500,1011905610,2150,2150,2150,2150,0
20240809,165400,1011905610,2150,2150,2150,2150,0
20240809,165300,1011905610,2150,2150,2150,2150,0
20240809,165200,1011905610,2150,2150,2150,2150,0
20240809,165100,1011905610,2150,2150,2150,2150,0
20240809,165000,1011905610,2150,2150,2150,2150,0
20240809,164900,1011905610,2150,2150,2150,2150,0
20240809,164800,1011905610,2150,2150,2150,2150,0
20240809,164700,1011905610,2150,2150,2150,2150,0
20240809,164600,1011905610,2150,2150,2150,2150,0
20240809,164500,1011905610,2150,2150,2150,2150,0
20240809,164400,1011905610,2150,2150,2150,2150,0
20240809,164300,1011905610,2150,2150,2150,2150,0
20240809,164200,1011905610,2150,2150,2150,2150,0
20240809,164100,1011905610,2150,2150,2150,2150,0
20240809,164000,1011905610,2150,2150,2150,2150,0
20240809,163900,1011905610,2150,2150,2150,2150,0
20240809,163800,1011905610,2150,2150,2150,2150,10964
20240809,163700,1011905610,2150,2150,2150,2150,0
20240809,163600,1011905610,2150,2150,2150,2150,0
20240809,163500,1011905610,2150,2150,2150,2150,0
20240809,163400,1011905610,2150,2150,2150,2150,0
20240809,163300,1011905610,2150,2150,2150,2150,0
20240809,163200,1011905610,2150,2150,2150,2150,0
20240809,163100,1011905610,2150,2150,2150,2150,0
20240809,163000,1011905610,2150,2150,2150,2150,0
20240809,162900,1011905610,2150,2150,2150,2150,0
20240809,162800,1011905610,2150,2150,2150,2150,0
20240809,162700,1011905610,2150,2150,2150,2150,0
20240809,162600,1011905610,2150,2150,2150,2150,0
20240809,162500,1011905610,2150,2150,2150,2150,0
20240809,162400,1011905610,2150,2150,2150,2150,0
20240809,162300,1011905610,2150,2150,2150,2150,0
20240809,162200,1011905610,2150,2150,2150,2150,0
20240809,162100,1011905610,2150,2150,2150,2150,0
20240809,162000,1011905610,2150,2150,2150,2150,0
20240809,161900,1011905610,2150,2150,2150,2150,0
20240809,161800,1011905610,2150,2150,2150,2150,0
20240809,161700,1011905610,2150,2150,2150,2150,0
20240809,161600,1011905610,2150,2150,2150,2150,0
20240809,161500,1011905610,2150,2150,2150,2150,0
20240809,161400,1011905610,2150,2150,2150,2150,0
20240809,161300,1011905610,2150,2150,2150,2150,0
20240809,161200,1011905610,2150,2150,2150,2150,0
20240809,161100,1011905610,2150,2150,2150,2150,0
20240809,161000,1011905610,2150,2150,2150,2150,0
20240809,160900,1011905610,2150,2150,2150,2150,0
20240809,160800,1011905610,2150,2150,2150,2150,10964
20240809,160700,1011905610,2150,2150,2150,2150,0
20240809,160600,1011905610,2150,2150,2150,2150,0
20240809,160500,1011905610,2150,2150,2150,2150,0
20240809,160400,1011905610,2150,2150,2150,2150,0
20240809,160300,1011905610,2150,2150,2150,2150,0
20240809,160200,1011905610,2150,2150,2150,2150,0
20240809,160100,1011905610,2150,2150,2150,2150,0
20240809,160000,1011905610,2150,2150,2150,2150,0
20240809,155900,1011905610,2150,2150,2150,2150,0
20240809,155800,1011905610,2150,2150,2150,2150,0
20240809,155700,1011905610,2150,2150,2150,2150,0
20240809,155600,1011905610,2150,2150,2150,2150,0
20240809,155500,1011905610,2150,2150,2150,2150,0
20240809,155400,1011905610,2150,2150,2150,2150,0
20240809,155300,1011905610,2150,2150,2150,2150,0
20240809,155200,1011905610,2150,2150,2150,2150,0
20240809,155100,1011905610,2150,2150,2150,2150,0
20240809,155000,1011905610,2150,2150,2150,2150,0
20240809,154900,1011905610,2150,2150,2150,2150,0
20240809,154800,1011905610,2150,2150,2150,2150,0
20240809,154700,1011905610,2150,2150,2150,2150,0
20240809,154600,1011905610,2150,2150,2150,2150,0
20240809,154500,1011905610,2150,2150,2150,2150,0
20240809,154400,1011905610,2150,2150,2150,2150,0
20240809,154300,1011905610,2150,2150,2150,2150,0
20240809,154200,1011905610,2150,2150,2150,2150,0
20240809,154100,1011905610,2150,2150,2150,2150,0
20240809,154000,1011905610,2150,2150,2150,2150,0
20240809,153900,1011905610,2150,2150,2150,2150,0
20240809,153800,1011905610,2150,2150,2150,2150,10964
20240809,153700,1011905610,2150,2150,2150,2150,0
20240809,153600,1011905610,2150,2150,2150,2150,0
20240809,153500,1011905610,2150,2150,2150,2150,0
20240809,153400,1011905610,2150,2150,2150,2150,0
20240809,153300,1011905610,2150,2150,2150,2150,0
20240809,153200,1011905610,2150,2150,2150,2150,0
20240809,153100,1011905610,2150,2150,2150,2150,0
20240809,153000,1011905610,2150,2150,2150,2150,10964
20240809,152900,988333010,2150,2150,2150,2150,0
20240809,152800,988333010,2150,2150,2150,2150,0
20240809,152700,988333010,2150,2150,2150,2150,0
20240809,152600,988333010,2150,2150,2150,2150,0
20240809,152500,988333010,2150,2150,2150,2150,0
20240809,152400,988333010,2150,2150,2150,2150,0
20240809,152300,988333010,2150,2150,2150,2150,0
20240809,152200,988333010,2150,2150,2150,2150,0
20240809,152100,988333010,2150,2150,2150,2150,0
20240809,152000,988333010,2150,2150,2150,2150,0
20240809,151900,988333010,2150,2140,2150,2140,398
20240809,151800,987478760,2145,2145,2155,2145,5901
20240809,151700,974785700,2150,2150,2150,2150,60
20240809,151600,974656700,2150,2155,2155,2150,786
20240809,151500,972966795,2150,2145,2155,2145,1602
20240809,151400,969530490,2155,2155,2155,2155,2
20240809,151300,969526180,2155,2155,2155,2155,0
20240809,151200,969526180,2155,2150,2155,2150,704
20240809,151100,968012560,2155,2145,2155,2145,2002
20240809,151000,963718250,2150,2150,2150,2150,0
20240809,150900,963718250,2150,2155,2155,2150,191
20240809,150800,963307595,2150,2150,2150,2150,180
20240809,150700,962920595,2150,2150,2150,2150,0
20240809,150600,962920595,2150,2150,2150,2145,889
20240809,150500,961013590,2145,2155,2155,2145,234
20240809,150400,960511560,2155,2155,2155,2155,2001
20240809,150300,956199405,2155,2150,2155,2150,610
20240809,150200,954887855,2155,2155,2155,2155,0
20240809,150100,954887855,2155,2155,2155,2155,0
20240809,150000,954887855,2155,2155,2155,2155,1175
20240809,145900,952355730,2150,2150,2150,2150,1100
20240809,145800,949990730,2150,2150,2150,2150,3502
20240809,145700,942461430,2150,2150,2150,2150,500
20240809,145600,941386430,2155,2155,2155,2150,174
20240809,145500,941011550,2155,2155,2155,2155,2550
20240809,145400,935516300,2155,2160,2160,2155,756
20240809,145300,933887095,2155,2155,2155,2155,2000
20240809,145200,929577095,2160,2155,2160,2155,306
20240809,145100,928917635,2160,2160,2160,2155,21
20240809,145000,928872280,2160,2155,2160,2155,3420
20240809,144900,921502075,2155,2155,2155,2155,0
20240809,144800,921502075,2155,2155,2155,2155,2
20240809,144700,921497765,2150,2150,2150,2150,8084
20240809,144600,904117165,2145,2150,2150,2145,2011
20240809,144500,899803515,2145,2145,2145,2145,5519
20240809,144400,887965260,2145,2145,2145,2145,0
20240809,144300,887965260,2145,2145,2145,2145,0
20240809,144200,887965260,2145,2145,2145,2145,0
20240809,144100,887965260,2145,2145,2145,2145,201
20240809,144000,887534115,2140,2145,2150,2140,1125
20240809,143900,885121035,2150,2140,2150,2140,2006
20240809,143800,880818145,2145,2145,2150,2145,2005
20240809,143700,876517395,2145,2140,2145,2140,4039
20240809,143600,867863735,2145,2145,2145,2145,0
20240809,143500,867863735,2145,2145,2145,2140,2502
20240809,143400,862506945,2140,2135,2140,2135,2027
20240809,143300,858169180,2135,2135,2135,2135,2500
20240809,143200,852831680,2140,2140,2140,2140,1
20240809,143100,852829540,2135,2135,2135,2135,1
20240809,143000,852827405,2140,2140,2140,2140,3
20240809,142900,852820985,2135,2135,2135,2135,431
20240809,142800,851900800,2135,2135,2135,2135,20
20240809,142700,851858100,2135,2135,2135,2135,1899
20240809,142600,847803735,2135,2140,2140,2135,2100
20240809,142500,843317735,2140,2140,2140,2140,1
20240809,142400,843315595,2140,2140,2140,2140,0
20240809,142300,843315595,2140,2135,2140,2135,872
20240809,142200,841453850,2135,2130,2135,2130,3771
20240809,142100,833421615,2135,2135,2135,2135,1
20240809,142000,833419480,2130,2130,2135,2130,4282
20240809,141900,824298815,2130,2135,2135,2130,20140
20240809,141800,781340445,2140,2140,2140,2140,0
20240809,141700,781340445,2140,2140,2140,2140,0
20240809,141600,781340445,2140,2140,2140,2140,9471
20240809,141500,761072505,2145,2145,2145,2145,31
20240809,141400,761006010,2145,2145,2145,2145,869
20240809,141300,759142005,2140,2140,2140,2140,0
20240809,141200,759142005,2140,2140,2140,2140,30
20240809,141100,759077805,2140,2145,2145,2140,39
20240809,141000,758994315,2145,2145,2145,2145,0
20240809,140900,758994315,2145,2145,2145,2145,1
20240809,140800,758992170,2140,2140,2140,2140,400
20240809,140700,758136170,2145,2145,2145,2145,265
20240809,140600,757567745,2145,2145,2145,2145,894
20240809,140500,755650115,2140,2145,2145,2140,500
20240809,140400,754579630,2145,2145,2145,2145,0
20240809,140300,754579630,2145,2145,2145,2145,2416
20240809,140200,749397310,2145,2145,2155,2145,6292
20240809,140100,735884655,2150,2150,2150,2150,1790
20240809,140000,732036155,2155,2155,2160,2155,7787
20240809,135900,715252670,2145,2155,2155,2145,3463
20240809,135800,707790375,2150,2135,2150,2135,19974
20240809,135700,664965810,2135,2135,2135,2135,5565
20240809,135600,653084535,2140,2140,2140,2140,5
20240809,135500,653073835,2140,2140,2140,2140,102
20240809,135400,652855555,2140,2140,2140,2140,4
20240809,135300,652846995,2140,2140,2140,2140,0
20240809,135200,652846995,2140,2140,2140,2135,4707
20240809,135100,642789365,2140,2145,2145,2140,320
20240809,135000,642104505,2140,2140,2140,2140,0
20240809,134900,642104505,2140,2145,2145,2140,1448
20240809,134800,639005725,2140,2145,2145,2140,1565
20240809,134700,635656565,2140,2140,2140,2140,3000
20240809,134600,629236565,2145,2145,2145,2145,0
20240809,134500,629236565,2145,2145,2145,2145,119
20240809,134400,628981310,2145,2145,2145,2145,0
20240809,134300,628981310,2145,2145,2145,2145,0
20240809,134200,628981310,2145,2145,2145,2145,85
20240809,134100,628798985,2145,2145,2145,2145,0
20240809,134000,628798985,2145,2145,2145,2145,0
20240809,133900,628798985,2145,2145,2145,2145,0
20240809,133800,628798985,2145,2145,2145,2145,0
20240809,133700,628798985,2145,2145,2145,2145,20
20240809,133600,628756085,2140,2140,2140,2140,1200
20240809,133500,626188085,2140,2140,2140,2140,325
20240809,133400,625492585,2135,2135,2135,2135,40
20240809,133300,625407185,2140,2140,2140,2140,0
20240809,133200,625407185,2140,2140,2140,2140,0
20240809,133100,625407185,2140,2140,2140,2140,0
20240809,133000,625407185,2140,2140,2140,2140,0
20240809,132900,625407185,2140,2135,2140,2135,3451
20240809,132800,618038800,2135,2135,2140,2135,3240
20240809,132700,611120400,2140,2140,2140,2140,375
20240809,132600,610317900,2145,2145,2145,2145,0
20240809,132500,610317900,2145,2145,2145,2145,0
20240809,132400,610317900,2145,2145,2145,2145,0
20240809,132300,610317900,2145,2145,2145,2145,68
20240809,132200,610172040,2145,2145,2145,2145,0
20240809,132100,610172040,2145,2145,2145,2145,55
20240809,132000,610054065,2145,2145,2145,2145,0
20240809,131900,610054065,2145,2145,2145,2145,0
20240809,131800,610054065,2145,2140,2145,2140,181
20240809,131700,609666320,2145,2145,2145,2145,5
20240809,131600,609655595,2140,2140,2140,2140,1484
20240809,131500,606479835,2145,2145,2145,2145,100
20240809,131400,606265335,2145,2145,2145,2145,0
20240809,131300,606265335,2145,2145,2145,2145,1
20240809,131200,606263190,2145,2140,2145,2140,25
20240809,131100,606209665,2140,2140,2140,2140,40
20240809,131000,606124065,2150,2150,2150,2150,50
20240809,130900,606016565,2150,2150,2150,2150,50
20240809,130800,605909065,2145,2145,2145,2145,275
20240809,130700,605319190,2145,2145,2145,2145,0
20240809,130600,605319190,2145,2145,2145,2145,0
20240809,130500,605319190,2145,2145,2145,2145,50
20240809,130400,605211940,2145,2145,2145,2145,0
20240809,130300,605211940,2145,2145,2145,2145,0
20240809,130200,605211940,2145,2145,2145,2145,0
20240809,130100,605211940,2145,2145,2145,2145,4
20240809,130000,605203360,2145,2145,2145,2145,0
20240809,125900,605203360,2145,2140,2145,2140,5863
20240809,125800,592653540,2145,2145,2145,2145,44
20240809,125700,592559160,2145,2145,2145,2145,0
20240809,125600,592559160,2145,2145,2145,2145,2811
20240809,125500,586529565,2145,2145,2145,2145,311
20240809,125400,585862470,2145,2145,2145,2145,100
20240809,125300,585647970,2145,2140,2145,2140,1584
20240809,125200,582250295,2140,2140,2140,2140,35
20240809,125100,582175395,2140,2140,2140,2140,363
20240809,125000,581398575,2145,2145,2145,2145,0
20240809,124900,581398575,2145,2145,2145,2145,0
20240809,124800,581398575,2145,2145,2145,2145,2
20240809,124700,581394285,2135,2140,2140,2135,1280
20240809,124600,578660355,2145,2145,2145,2145,0
20240809,124500,578660355,2145,2145,2145,2145,2
20240809,124400,578656065,2140,2135,2140,2135,5144
20240809,124300,567673575,2135,2140,2140,2135,218
20240809,124200,567207060,2145,2145,2145,2145,0
20240809,124100,567207060,2145,2145,2145,2145,0
20240809,124000,567207060,2145,2145,2145,2145,0
20240809,123900,567207060,2145,2145,2145,2145,200
20240809,123800,566778060,2140,2140,2140,2140,0
20240809,123700,566778060,2140,2140,2140,2140,600
20240809,123600,565494060,2140,2140,2140,2140,1665
20240809,123500,561930960,2140,2140,2145,2140,1101
20240809,123400,559574645,2140,2140,2140,2140,0
20240809,123300,559574645,2140,2140,2140,2140,149
20240809,123200,559255785,2140,2140,2140,2140,2
20240809,123100,559251505,2140,2140,2140,2135,1130
20240809,123000,556835755,2140,2140,2140,2140,2111
20240809,122900,552318215,2145,2145,2145,2145,0
20240809,122800,552318215,2145,2145,2145,2145,0
20240809,122700,552318215,2145,2145,2145,2145,100
20240809,122600,552103715,2140,2140,2140,2140,110
20240809,122500,551868315,2145,2145,2145,2145,0
20240809,122400,551868315,2145,2145,2145,2145,7
20240809,122300,551853300,2145,2145,2145,2145,4353
20240809,122200,542516115,2150,2150,2150,2150,12
20240809,122100,542490315,2145,2145,2145,2145,2247
20240809,122000,537670500,2145,2145,2145,2145,0
20240809,121900,537670500,2145,2145,2145,2145,0
20240809,121800,537670500,2145,2145,2145,2145,20
20240809,121700,537627600,2145,2145,2145,2145,94
20240809,121600,537425970,2145,2145,2145,2145,0
20240809,121500,537425970,2145,2145,2145,2145,0
20240809,121400,537425970,2145,2140,2145,2140,1201
20240809,121300,534855825,2145,2145,2145,2145,0
20240809,121200,534855825,2145,2145,2145,2145,623
20240809,121100,533519490,2145,2145,2145,2145,1
20240809,121000,533517345,2145,2145,2145,2145,0
20240809,120900,533517345,2145,2145,2145,2145,1
20240809,120800,533515200,2140,2140,2140,2140,0
20240809,120700,533515200,2140,2140,2140,2140,1320
20240809,120600,530690400,2140,2140,2140,2140,1
20240809,120500,530688260,2150,2150,2150,2150,0
20240809,120400,530688260,2150,2150,2150,2150,0
20240809,120300,530688260,2150,2150,2150,2150,0
20240809,120200,530688260,2150,2150,2150,2150,0
20240809,120100,530688260,2150,2150,2150,2150,0
20240809,120000,530688260,2150,2150,2150,2150,1
20240809,115900,530686110,2135,2135,2150,2135,1450
20240809,115800,527586490,2145,2145,2145,2135,2003
20240809,115700,523307410,2145,2145,2145,2145,0
20240809,115600,523307410,2145,2145,2145,2145,0
20240809,115500,523307410,2145,2145,2145,2145,0
20240809,115400,523307410,2145,2145,2145,2140,6952
20240809,115300,508422815,2145,2150,2150,2145,801
20240809,115200,506704665,2150,2145,2150,2145,808
20240809,115100,504971465,2150,2150,2150,2150,0
20240809,115000,504971465,2150,2150,2150,2150,4
20240809,114900,504962865,2150,2150,2150,2150,0
20240809,114800,504962865,2150,2150,2150,2150,10
20240809,114700,504941365,2150,2150,2150,2150,0
20240809,114600,504941365,2150,2150,2150,2150,0
20240809,114500,504941365,2150,2150,2150,2150,0
20240809,114400,504941365,2150,2150,2150,2150,2755
20240809,114300,499018115,2155,2155,2155,2155,5
20240809,114200,499007340,2155,2155,2155,2155,0
20240809,114100,499007340,2155,2155,2155,2155,10
20240809,114000,498985790,2150,2150,2150,2150,4000
20240809,113900,490385790,2150,2150,2150,2150,532
20240809,113800,489241990,2150,2150,2150,2150,338
20240809,113700,488515290,2155,2155,2155,2155,0
20240809,113600,488515290,2155,2160,2160,2155,45
20240809,113500,488418265,2155,2155,2155,2155,6
20240809,113400,488405335,2155,2155,2155,2155,216
20240809,113300,487939855,2155,2155,2155,2155,1000
20240809,113200,485784855,2160,2155,2160,2155,246
20240809,113100,485254620,2155,2155,2155,2155,801
20240809,113000,483528465,2150,2150,2150,2150,290
20240809,112900,482904965,2150,2150,2150,2150,710
20240809,112800,481378465,2145,2145,2145,2145,50
20240809,112700,481271215,2150,2150,2150,2150,12
20240809,112600,481245415,2145,2145,2145,2145,4377
20240809,112500,471856750,2150,2150,2150,2150,21
20240809,112400,471811600,2150,2150,2150,2150,0
20240809,112300,471811600,2150,2145,2150,2145,14
20240809,112200,471781505,2150,2150,2150,2150,55
20240809,112100,471663255,2155,2150,2155,2150,6
20240809,112000,471650330,2145,2155,2155,2145,2091
20240809,111900,467164765,2155,2155,2155,2155,397
20240809,111800,466309230,2150,2150,2150,2150,1533
20240809,111700,463013280,2155,2155,2155,2155,0
20240809,111600,463013280,2155,2150,2155,2150,67
20240809,111500,462869195,2155,2155,2155,2155,0
20240809,111400,462869195,2155,2150,2155,2150,3712
20240809,111300,454888335,2150,2155,2155,2150,6
20240809,111200,454875410,2150,2150,2150,2150,0
20240809,111100,454875410,2150,2150,2150,2150,0
20240809,111000,454875410,2150,2150,2150,2150,0
20240809,110900,454875410,2150,2155,2155,2150,4387
20240809,110800,445440320,2155,2155,2155,2155,611
20240809,110700,444123615,2155,2155,2155,2155,0
20240809,110600,444123615,2155,2155,2155,2155,0
20240809,110500,444123615,2155,2155,2155,2155,377
20240809,110400,443311180,2155,2155,2155,2155,0
20240809,110300,443311180,2155,2155,2155,2155,201
20240809,110200,442878025,2155,2155,2155,2155,2
20240809,110100,442873715,2155,2155,2155,2155,0
20240809,110000,442873715,2155,2155,2155,2155,198
20240809,105900,442447025,2155,2155,2155,2155,302
20240809,105800,441796215,2155,2155,2160,2155,253
20240809,105700,441250895,2155,2155,2155,2155,1231
20240809,105600,438598090,2160,2160,2160,2160,0
20240809,105500,438598090,2160,2160,2160,2160,65
20240809,105400,438457690,2155,2155,2155,2155,25
20240809,105300,438403815,2155,2155,2155,2155,0
20240809,105200,438403815,2155,2155,2155,2155,481
20240809,105100,437367260,2155,2155,2155,2155,500
20240809,105000,436289760,2155,2155,2155,2155,777
20240809,104900,434615325,2160,2160,2160,2160,0
20240809,104800,434615325,2160,2160,2160,2160,0
20240809,104700,434615325,2160,2160,2160,2160,1
20240809,104600,434613165,2155,2155,2155,2155,0
20240809,104500,434613165,2155,2155,2155,2155,290
20240809,104400,433988215,2155,2155,2155,2155,1000
20240809,104300,431833215,2155,2155,2155,2155,354
20240809,104200,431070345,2155,2155,2155,2150,10187
20240809,104100,409155685,2160,2160,2160,2160,1023
20240809,104000,406946005,2160,2160,2160,2160,0
20240809,103900,406946005,2160,2165,2165,2160,247
20240809,103800,406411275,2165,2165,2165,2165,0
20240809,103700,406411275,2165,2160,2165,2160,898
20240809,103600,404470560,2165,2165,2165,2165,2
20240809,103500,404466230,2160,2160,2160,2160,0
20240809,103400,404466230,2160,2160,2165,2160,328
20240809,103300,403757710,2160,2160,2160,2160,836
20240809,103200,401951950,2160,2160,2160,2160,401
20240809,103100,401085790,2160,2160,2160,2160,0
20240809,103000,401085790,2160,2160,2160,2160,10
20240809,102900,401064190,2160,2160,2160,2160,200
20240809,102800,400632190,2160,2160,2160,2160,3741
20240809,102700,392551630,2160,2160,2160,2160,69
20240809,102600,392402590,2160,2160,2160,2160,0
20240809,102500,392402590,2160,2160,2160,2160,0
20240809,102400,392402590,2160,2160,2160,2160,744
20240809,102300,390795550,2160,2160,2160,2160,0
20240809,102200,390795550,2160,2160,2160,2160,0
20240809,102100,390795550,2160,2160,2160,2160,23
20240809,102000,390745870,2160,2160,2160,2160,82
20240809,101900,390568750,2160,2160,2160,2160,300
20240809,101800,389920750,2160,2160,2160,2160,4
20240809,101700,389912110,2155,2155,2160,2155,5272
20240809,101600,378537550,2155,2155,2155,2155,15
20240809,101500,378505225,2155,2155,2155,2155,63
20240809,101400,378369460,2155,2155,2155,2155,10
20240809,101300,378347910,2155,2155,2155,2155,7
20240809,101200,378332825,2150,2150,2150,2150,659
20240809,101100,376915975,2150,2150,2150,2150,554
20240809,101000,375724875,2150,2150,2150,2150,583
20240809,100900,374471425,2150,2150,2150,2150,560
20240809,100800,373267425,2150,2150,2150,2150,101
20240809,100700,373050275,2145,2145,2150,2145,124
20240809,100600,372784290,2145,2145,2145,2145,0
20240809,100500,372784290,2145,2145,2145,2145,0
20240809,100400,372784290,2145,2140,2145,2140,15
20240809,100300,372752140,2145,2145,2145,2145,937
20240809,100200,370742275,2145,2145,2145,2145,0
20240809,100100,370742275,2145,2145,2145,2145,5
20240809,100000,370731550,2145,2145,2145,2145,248
20240809,095900,370199590,2145,2150,2150,2145,52
20240809,095800,370088045,2145,2150,2150,2145,11
20240809,095700,370064440,2150,2150,2150,2150,0
20240809,095600,370064440,2150,2150,2150,2150,2
20240809,095500,370060140,2150,2150,2150,2150,1
20240809,095400,370057990,2150,2150,2150,2150,407
20240809,095300,369182940,2150,2150,2150,2150,0
20240809,095200,369182940,2150,2150,2150,2150,50
20240809,095100,369075440,2150,2150,2150,2150,0
20240809,095000,369075440,2150,2150,2150,2150,45
20240809,094900,368978690,2150,2150,2150,2150,10
20240809,094800,368957190,2150,2140,2150,2140,1302
20240809,094700,366157900,2150,2145,2150,2145,1987
20240809,094600,361892570,2145,2145,2145,2145,0
20240809,094500,361892570,2145,2140,2145,2135,5001
20240809,094400,351197870,2145,2140,2145,2140,4466
20240809,094300,341640625,2145,2145,2145,2145,1153
20240809,094200,339167440,2150,2150,2150,2150,1
20240809,094100,339165290,2145,2140,2150,2135,753
20240809,094000,337547885,2150,2150,2150,2140,6382
20240809,093900,323880095,2155,2150,2155,2150,823
20240809,093800,322109570,2150,2150,2155,2145,1371
20240809,093700,319167025,2155,2150,2155,2150,101
20240809,093600,318949870,2155,2155,2155,2155,141
20240809,093500,318646015,2155,2155,2155,2155,0
20240809,093400,318646015,2155,2155,2155,2155,350
20240809,093300,317891765,2155,2155,2155,2155,0
20240809,093200,317891765,2155,2150,2155,2145,778
20240809,093100,316220355,2155,2165,2165,2155,3279
20240809,093000,309146095,2165,2165,2165,2165,1459
20240809,092900,305987360,2165,2150,2165,2150,18298
20240809,092800,266603360,2150,2150,2150,2150,1
20240809,092700,266601210,2145,2145,2145,2145,1000
20240809,092600,264456210,2145,2145,2145,2145,1423
20240809,092500,261403875,2145,2145,2145,2145,2031
20240809,092400,257047380,2145,2145,2145,2145,0
20240809,092300,257047380,2145,2145,2145,2145,20
20240809,092200,257004480,2135,2150,2150,2125,15133
20240809,092100,224739350,2145,2145,2145,2145,30
20240809,092000,224675000,2150,2155,2155,2150,270
20240809,091900,224094495,2140,2150,2150,2140,50
20240809,091800,223987005,2140,2140,2145,2140,7805
20240809,091700,207266895,2145,2150,2150,2145,4351
20240809,091600,197922790,2155,2155,2155,2155,0
20240809,091500,197922790,2155,2150,2155,2150,3235
20240809,091400,190959005,2150,2150,2150,2145,3784
20240809,091300,182830020,2150,2150,2150,2150,573
20240809,091200,181598070,2145,2140,2145,2140,1077
20240809,091100,179288075,2140,2130,2140,2130,8562
20240809,091000,160973920,2130,2130,2130,2130,0
20240809,090900,160973920,2130,2130,2130,2130,3119
20240809,090800,154330450,2120,2125,2125,2120,914
20240809,090700,152388450,2115,2120,2120,2115,600
20240809,090600,151117950,2115,2125,2125,2115,11526
20240809,090500,126740450,2115,2115,2125,2115,8988
20240809,090400,107717310,2115,2125,2125,2115,2725
20240809,090300,101942185,2115,2120,2125,2115,2929
20240809,090200,95729700,2120,2120,2120,2120,6422
20240809,090100,82115060,2115,2115,2115,2105,11939
20240809,090000,56909695,2115,2125,2125,2100,20036