KissMeData/098460/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200500,5282316940,10350,10350,10350,10350,16437
20240809,200400,5282316940,10350,10350,10350,10350,0
20240809,200300,5282316940,10350,10350,10350,10350,0
20240809,200200,5282316940,10350,10350,10350,10350,0
20240809,200100,5282316940,10350,10350,10350,10350,0
20240809,200000,5282316940,10350,10350,10350,10350,0
20240809,195900,5282316940,10350,10350,10350,10350,0
20240809,195800,5282316940,10350,10350,10350,10350,0
20240809,195700,5282316940,10350,10350,10350,10350,0
20240809,195600,5282316940,10350,10350,10350,10350,0
20240809,195500,5282316940,10350,10350,10350,10350,0
20240809,195400,5282316940,10350,10350,10350,10350,0
20240809,195300,5282316940,10350,10350,10350,10350,0
20240809,195200,5282316940,10350,10350,10350,10350,0
20240809,195100,5282316940,10350,10350,10350,10350,0
20240809,195000,5282316940,10350,10350,10350,10350,0
20240809,194900,5282316940,10350,10350,10350,10350,0
20240809,194800,5282316940,10350,10350,10350,10350,0
20240809,194700,5282316940,10350,10350,10350,10350,0
20240809,194600,5282316940,10350,10350,10350,10350,0
20240809,194500,5282316940,10350,10350,10350,10350,0
20240809,194400,5282316940,10350,10350,10350,10350,0
20240809,194300,5282316940,10350,10350,10350,10350,0
20240809,194200,5282316940,10350,10350,10350,10350,0
20240809,194100,5282316940,10350,10350,10350,10350,0
20240809,194000,5282316940,10350,10350,10350,10350,0
20240809,193900,5282316940,10350,10350,10350,10350,0
20240809,193800,5282316940,10350,10350,10350,10350,0
20240809,193700,5282316940,10350,10350,10350,10350,0
20240809,193600,5282316940,10350,10350,10350,10350,0
20240809,193500,5282316940,10350,10350,10350,10350,16437
20240809,193400,5282316940,10350,10350,10350,10350,0
20240809,193300,5282316940,10350,10350,10350,10350,0
20240809,193200,5282316940,10350,10350,10350,10350,0
20240809,193100,5282316940,10350,10350,10350,10350,0
20240809,193000,5282316940,10350,10350,10350,10350,0
20240809,192900,5282316940,10350,10350,10350,10350,0
20240809,192800,5282316940,10350,10350,10350,10350,0
20240809,192700,5282316940,10350,10350,10350,10350,0
20240809,192600,5282316940,10350,10350,10350,10350,0
20240809,192500,5282316940,10350,10350,10350,10350,0
20240809,192400,5282316940,10350,10350,10350,10350,0
20240809,192300,5282316940,10350,10350,10350,10350,0
20240809,192200,5282316940,10350,10350,10350,10350,0
20240809,192100,5282316940,10350,10350,10350,10350,0
20240809,192000,5282316940,10350,10350,10350,10350,0
20240809,191900,5282316940,10350,10350,10350,10350,0
20240809,191800,5282316940,10350,10350,10350,10350,0
20240809,191700,5282316940,10350,10350,10350,10350,0
20240809,191600,5282316940,10350,10350,10350,10350,0
20240809,191500,5282316940,10350,10350,10350,10350,0
20240809,191400,5282316940,10350,10350,10350,10350,0
20240809,191300,5282316940,10350,10350,10350,10350,0
20240809,191200,5282316940,10350,10350,10350,10350,0
20240809,191100,5282316940,10350,10350,10350,10350,0
20240809,191000,5282316940,10350,10350,10350,10350,0
20240809,190900,5282316940,10350,10350,10350,10350,0
20240809,190800,5282316940,10350,10350,10350,10350,0
20240809,190700,5282316940,10350,10350,10350,10350,0
20240809,190600,5282316940,10350,10350,10350,10350,0
20240809,190500,5282316940,10350,10350,10350,10350,16437
20240809,190400,5282316940,10350,10350,10350,10350,0
20240809,190300,5282316940,10350,10350,10350,10350,0
20240809,190200,5282316940,10350,10350,10350,10350,0
20240809,190100,5282316940,10350,10350,10350,10350,0
20240809,190000,5282316940,10350,10350,10350,10350,0
20240809,185900,5282316940,10350,10350,10350,10350,0
20240809,185800,5282316940,10350,10350,10350,10350,0
20240809,185700,5282316940,10350,10350,10350,10350,0
20240809,185600,5282316940,10350,10350,10350,10350,0
20240809,185500,5282316940,10350,10350,10350,10350,0
20240809,185400,5282316940,10350,10350,10350,10350,0
20240809,185300,5282316940,10350,10350,10350,10350,0
20240809,185200,5282316940,10350,10350,10350,10350,0
20240809,185100,5282316940,10350,10350,10350,10350,0
20240809,185000,5282316940,10350,10350,10350,10350,0
20240809,184900,5282316940,10350,10350,10350,10350,0
20240809,184800,5282316940,10350,10350,10350,10350,0
20240809,184700,5282316940,10350,10350,10350,10350,0
20240809,184600,5282316940,10350,10350,10350,10350,0
20240809,184500,5282316940,10350,10350,10350,10350,0
20240809,184400,5282316940,10350,10350,10350,10350,0
20240809,184300,5282316940,10350,10350,10350,10350,0
20240809,184200,5282316940,10350,10350,10350,10350,0
20240809,184100,5282316940,10350,10350,10350,10350,0
20240809,184000,5282316940,10350,10350,10350,10350,0
20240809,183900,5282316940,10350,10350,10350,10350,0
20240809,183800,5282316940,10350,10350,10350,10350,0
20240809,183700,5282316940,10350,10350,10350,10350,0
20240809,183600,5282316940,10350,10350,10350,10350,0
20240809,183500,5282316940,10350,10350,10350,10350,16437
20240809,183400,5282316940,10350,10350,10350,10350,0
20240809,183300,5282316940,10350,10350,10350,10350,0
20240809,183200,5282316940,10350,10350,10350,10350,0
20240809,183100,5282316940,10350,10350,10350,10350,0
20240809,183000,5282316940,10350,10350,10350,10350,0
20240809,182900,5282316940,10350,10350,10350,10350,0
20240809,182800,5282316940,10350,10350,10350,10350,0
20240809,182700,5282316940,10350,10350,10350,10350,0
20240809,182600,5282316940,10350,10350,10350,10350,0
20240809,182500,5282316940,10350,10350,10350,10350,0
20240809,182400,5282316940,10350,10350,10350,10350,0
20240809,182300,5282316940,10350,10350,10350,10350,0
20240809,182200,5282316940,10350,10350,10350,10350,0
20240809,182100,5282316940,10350,10350,10350,10350,0
20240809,182000,5282316940,10350,10350,10350,10350,0
20240809,181900,5282316940,10350,10350,10350,10350,0
20240809,181800,5282316940,10350,10350,10350,10350,0
20240809,181700,5282316940,10350,10350,10350,10350,0
20240809,181600,5282316940,10350,10350,10350,10350,0
20240809,181500,5282316940,10350,10350,10350,10350,0
20240809,181400,5282316940,10350,10350,10350,10350,0
20240809,181300,5282316940,10350,10350,10350,10350,0
20240809,181200,5282316940,10350,10350,10350,10350,0
20240809,181100,5282316940,10350,10350,10350,10350,0
20240809,181000,5282316940,10350,10350,10350,10350,0
20240809,180900,5282316940,10350,10350,10350,10350,0
20240809,180800,5282316940,10350,10350,10350,10350,0
20240809,180700,5282316940,10350,10350,10350,10350,0
20240809,180600,5282316940,10350,10350,10350,10350,0
20240809,180500,5282316940,10350,10350,10350,10350,16437
20240809,180400,5282316940,10350,10350,10350,10350,0
20240809,180300,5282316940,10350,10350,10350,10350,0
20240809,180200,5282316940,10350,10350,10350,10350,0
20240809,180100,5282316940,10350,10350,10350,10350,0
20240809,180000,5282316940,10350,10350,10350,10350,0
20240809,175900,5282316940,10350,10350,10350,10350,0
20240809,175800,5282316940,10350,10350,10350,10350,0
20240809,175700,5282316940,10350,10350,10350,10350,0
20240809,175600,5282316940,10350,10350,10350,10350,0
20240809,175500,5282316940,10350,10350,10350,10350,0
20240809,175400,5282316940,10350,10350,10350,10350,0
20240809,175300,5282316940,10350,10350,10350,10350,0
20240809,175200,5282316940,10350,10350,10350,10350,0
20240809,175100,5282316940,10350,10350,10350,10350,0
20240809,175000,5282316940,10350,10350,10350,10350,0
20240809,174900,5282316940,10350,10350,10350,10350,0
20240809,174800,5282316940,10350,10350,10350,10350,0
20240809,174700,5282316940,10350,10350,10350,10350,0
20240809,174600,5282316940,10350,10350,10350,10350,0
20240809,174500,5282316940,10350,10350,10350,10350,0
20240809,174400,5282316940,10350,10350,10350,10350,0
20240809,174300,5282316940,10350,10350,10350,10350,0
20240809,174200,5282316940,10350,10350,10350,10350,0
20240809,174100,5282316940,10350,10350,10350,10350,0
20240809,174000,5282316940,10350,10350,10350,10350,0
20240809,173900,5282316940,10350,10350,10350,10350,0
20240809,173800,5282316940,10350,10350,10350,10350,0
20240809,173700,5282316940,10350,10350,10350,10350,0
20240809,173600,5282316940,10350,10350,10350,10350,0
20240809,173500,5282316940,10350,10350,10350,10350,16437
20240809,173400,5282316940,10350,10350,10350,10350,0
20240809,173300,5282316940,10350,10350,10350,10350,0
20240809,173200,5282316940,10350,10350,10350,10350,0
20240809,173100,5282316940,10350,10350,10350,10350,0
20240809,173000,5282316940,10350,10350,10350,10350,0
20240809,172900,5282316940,10350,10350,10350,10350,0
20240809,172800,5282316940,10350,10350,10350,10350,0
20240809,172700,5282316940,10350,10350,10350,10350,0
20240809,172600,5282316940,10350,10350,10350,10350,0
20240809,172500,5282316940,10350,10350,10350,10350,0
20240809,172400,5282316940,10350,10350,10350,10350,0
20240809,172300,5282316940,10350,10350,10350,10350,0
20240809,172200,5282316940,10350,10350,10350,10350,0
20240809,172100,5282316940,10350,10350,10350,10350,0
20240809,172000,5282316940,10350,10350,10350,10350,0
20240809,171900,5282316940,10350,10350,10350,10350,0
20240809,171800,5282316940,10350,10350,10350,10350,0
20240809,171700,5282316940,10350,10350,10350,10350,0
20240809,171600,5282316940,10350,10350,10350,10350,0
20240809,171500,5282316940,10350,10350,10350,10350,0
20240809,171400,5282316940,10350,10350,10350,10350,0
20240809,171300,5282316940,10350,10350,10350,10350,0
20240809,171200,5282316940,10350,10350,10350,10350,0
20240809,171100,5282316940,10350,10350,10350,10350,0
20240809,171000,5282316940,10350,10350,10350,10350,0
20240809,170900,5282316940,10350,10350,10350,10350,0
20240809,170800,5282316940,10350,10350,10350,10350,0
20240809,170700,5282316940,10350,10350,10350,10350,0
20240809,170600,5282316940,10350,10350,10350,10350,0
20240809,170500,5282316940,10350,10350,10350,10350,16437
20240809,170400,5282316940,10350,10350,10350,10350,0
20240809,170300,5282316940,10350,10350,10350,10350,0
20240809,170200,5282316940,10350,10350,10350,10350,0
20240809,170100,5282316940,10350,10350,10350,10350,0
20240809,170000,5282316940,10350,10350,10350,10350,0
20240809,165900,5282316940,10350,10350,10350,10350,0
20240809,165800,5282316940,10350,10350,10350,10350,0
20240809,165700,5282316940,10350,10350,10350,10350,0
20240809,165600,5282316940,10350,10350,10350,10350,0
20240809,165500,5282316940,10350,10350,10350,10350,0
20240809,165400,5282316940,10350,10350,10350,10350,0
20240809,165300,5282316940,10350,10350,10350,10350,0
20240809,165200,5282316940,10350,10350,10350,10350,0
20240809,165100,5282316940,10350,10350,10350,10350,0
20240809,165000,5282316940,10350,10350,10350,10350,0
20240809,164900,5282316940,10350,10350,10350,10350,0
20240809,164800,5282316940,10350,10350,10350,10350,0
20240809,164700,5282316940,10350,10350,10350,10350,0
20240809,164600,5282316940,10350,10350,10350,10350,0
20240809,164500,5282316940,10350,10350,10350,10350,0
20240809,164400,5282316940,10350,10350,10350,10350,0
20240809,164300,5282316940,10350,10350,10350,10350,0
20240809,164200,5282316940,10350,10350,10350,10350,0
20240809,164100,5282316940,10350,10350,10350,10350,0
20240809,164000,5282316940,10350,10350,10350,10350,0
20240809,163900,5282316940,10350,10350,10350,10350,0
20240809,163800,5282316940,10350,10350,10350,10350,0
20240809,163700,5282316940,10350,10350,10350,10350,0
20240809,163600,5282316940,10350,10350,10350,10350,0
20240809,163500,5282316940,10350,10350,10350,10350,16437
20240809,163400,5282316940,10350,10350,10350,10350,0
20240809,163300,5282316940,10350,10350,10350,10350,0
20240809,163200,5282316940,10350,10350,10350,10350,0
20240809,163100,5282316940,10350,10350,10350,10350,0
20240809,163000,5282316940,10350,10350,10350,10350,0
20240809,162900,5282316940,10350,10350,10350,10350,0
20240809,162800,5282316940,10350,10350,10350,10350,0
20240809,162700,5282316940,10350,10350,10350,10350,0
20240809,162600,5282316940,10350,10350,10350,10350,0
20240809,162500,5282316940,10350,10350,10350,10350,0
20240809,162400,5282316940,10350,10350,10350,10350,0
20240809,162300,5282316940,10350,10350,10350,10350,0
20240809,162200,5282316940,10350,10350,10350,10350,0
20240809,162100,5282316940,10350,10350,10350,10350,0
20240809,162000,5282316940,10350,10350,10350,10350,0
20240809,161900,5282316940,10350,10350,10350,10350,0
20240809,161800,5282316940,10350,10350,10350,10350,0
20240809,161700,5282316940,10350,10350,10350,10350,0
20240809,161600,5282316940,10350,10350,10350,10350,0
20240809,161500,5282316940,10350,10350,10350,10350,0
20240809,161400,5282316940,10350,10350,10350,10350,0
20240809,161300,5282316940,10350,10350,10350,10350,0
20240809,161200,5282316940,10350,10350,10350,10350,0
20240809,161100,5282316940,10350,10350,10350,10350,0
20240809,161000,5282316940,10350,10350,10350,10350,0
20240809,160900,5282316940,10350,10350,10350,10350,0
20240809,160800,5282316940,10350,10350,10350,10350,0
20240809,160700,5282316940,10350,10350,10350,10350,0
20240809,160600,5282316940,10350,10350,10350,10350,0
20240809,160500,5282316940,10350,10350,10350,10350,16437
20240809,160400,5282316940,10350,10350,10350,10350,0
20240809,160300,5282316940,10350,10350,10350,10350,0
20240809,160200,5282316940,10350,10350,10350,10350,0
20240809,160100,5282316940,10350,10350,10350,10350,0
20240809,160000,5282316940,10350,10350,10350,10350,0
20240809,155900,5282316940,10350,10350,10350,10350,0
20240809,155800,5282316940,10350,10350,10350,10350,0
20240809,155700,5282316940,10350,10350,10350,10350,0
20240809,155600,5282316940,10350,10350,10350,10350,0
20240809,155500,5282316940,10350,10350,10350,10350,0
20240809,155400,5282316940,10350,10350,10350,10350,0
20240809,155300,5282316940,10350,10350,10350,10350,0
20240809,155200,5282316940,10350,10350,10350,10350,0
20240809,155100,5282316940,10350,10350,10350,10350,0
20240809,155000,5282316940,10350,10350,10350,10350,0
20240809,154900,5282316940,10350,10350,10350,10350,0
20240809,154800,5282316940,10350,10350,10350,10350,0
20240809,154700,5282316940,10350,10350,10350,10350,0
20240809,154600,5282316940,10350,10350,10350,10350,0
20240809,154500,5282316940,10350,10350,10350,10350,0
20240809,154400,5282316940,10350,10350,10350,10350,0
20240809,154300,5282316940,10350,10350,10350,10350,0
20240809,154200,5282316940,10350,10350,10350,10350,0
20240809,154100,5282316940,10350,10350,10350,10350,0
20240809,154000,5282316940,10350,10350,10350,10350,0
20240809,153900,5282316940,10350,10350,10350,10350,0
20240809,153800,5282316940,10350,10350,10350,10350,0
20240809,153700,5282316940,10350,10350,10350,10350,0
20240809,153600,5282316940,10350,10350,10350,10350,0
20240809,153500,5282316940,10350,10350,10350,10350,16437
20240809,153400,5282316940,10350,10350,10350,10350,0
20240809,153300,5282316940,10350,10350,10350,10350,0
20240809,153200,5282316940,10350,10350,10350,10350,0
20240809,153100,5282316940,10350,10350,10350,10350,0
20240809,153000,5282316940,10350,10350,10350,10350,16437
20240809,152900,5112193990,10380,10380,10380,10380,0
20240809,152800,5112193990,10380,10380,10380,10380,0
20240809,152700,5112193990,10380,10380,10380,10380,0
20240809,152600,5112193990,10380,10380,10380,10380,0
20240809,152500,5112193990,10380,10380,10380,10380,0
20240809,152400,5112193990,10380,10380,10380,10380,0
20240809,152300,5112193990,10380,10380,10380,10380,0
20240809,152200,5112193990,10380,10380,10380,10380,0
20240809,152100,5112193990,10380,10380,10380,10380,0
20240809,152000,5112193990,10380,10380,10380,10380,0
20240809,151900,5112193990,10380,10390,10390,10370,945
20240809,151800,5102388020,10380,10360,10400,10360,1829
20240809,151700,5083406010,10360,10380,10390,10360,1865
20240809,151600,5064048540,10390,10400,10410,10390,761
20240809,151500,5056137730,10400,10400,10430,10400,1707
20240809,151400,5038359150,10400,10410,10410,10400,5083
20240809,151300,4985479620,10410,10430,10430,10410,3506
20240809,151200,4948948030,10430,10430,10430,10420,1466
20240809,151100,4933660670,10430,10460,10460,10430,1441
20240809,151000,4918613940,10460,10430,10460,10420,7148
20240809,150900,4843945550,10430,10410,10450,10410,5342
20240809,150800,4788202000,10410,10410,10410,10400,396
20240809,150700,4784079880,10410,10410,10410,10400,2058
20240809,150600,4762663020,10410,10410,10420,10400,1510
20240809,150500,4746943180,10410,10400,10410,10400,2473
20240809,150400,4721203110,10400,10400,10410,10400,1203
20240809,150300,4708689960,10400,10400,10400,10400,2
20240809,150200,4708669160,10390,10400,10400,10380,1446
20240809,150100,4693644590,10390,10400,10400,10390,2838
20240809,150000,4664132860,10410,10410,10410,10410,570
20240809,145900,4658199160,10410,10410,10410,10410,1265
20240809,145800,4645030510,10410,10410,10410,10400,669
20240809,145700,4638066480,10400,10410,10410,10400,1141
20240809,145600,4626192060,10410,10400,10410,10400,3378
20240809,145500,4591027280,10410,10400,10410,10400,446
20240809,145400,4586388000,10410,10390,10410,10390,2410
20240809,145300,4561326060,10390,10390,10390,10380,757
20240809,145200,4553460880,10390,10390,10400,10390,534
20240809,145100,4547910890,10390,10390,10390,10380,2646
20240809,145000,4520420770,10380,10390,10390,10380,1268
20240809,144900,4507253920,10400,10380,10400,10380,567
20240809,144800,4501367320,10380,10350,10380,10340,2326
20240809,144700,4477280760,10360,10350,10360,10350,147
20240809,144600,4475758920,10360,10350,10360,10350,43
20240809,144500,4475313840,10350,10370,10380,10350,1960
20240809,144400,4455000000,10360,10340,10360,10340,800
20240809,144300,4446717220,10340,10340,10340,10340,377
20240809,144200,4442819040,10350,10350,10350,10350,15
20240809,144100,4442663790,10340,10350,10350,10340,129
20240809,144000,4441328790,10340,10340,10340,10340,336
20240809,143900,4437854550,10350,10360,10360,10340,221
20240809,143800,4435567010,10360,10350,10360,10350,322
20240809,143700,4432234270,10350,10370,10370,10350,840
20240809,143600,4423532770,10360,10360,10370,10350,988
20240809,143500,4413300840,10350,10360,10360,10350,887
20240809,143400,4404119240,10350,10360,10360,10350,139
20240809,143300,4402679750,10360,10360,10360,10350,695
20240809,143200,4395482970,10360,10350,10360,10350,682
20240809,143100,4388418050,10350,10350,10360,10350,595
20240809,143000,4382259750,10360,10330,10360,10330,1513
20240809,142900,4366605880,10320,10330,10330,10320,572
20240809,142800,4360701970,10330,10330,10330,10330,477
20240809,142700,4355774560,10330,10330,10330,10330,78
20240809,142600,4354968820,10340,10320,10340,10320,587
20240809,142500,4348908910,10320,10330,10330,10320,225
20240809,142400,4346586550,10320,10320,10320,10320,70
20240809,142300,4345864150,10330,10340,10350,10320,592
20240809,142200,4339747230,10340,10320,10350,10320,666
20240809,142100,4332865570,10330,10340,10340,10330,856
20240809,142000,4324016740,10340,10330,10340,10330,687
20240809,141900,4316916560,10330,10300,10330,10300,6080
20240809,141800,4254200110,10300,10310,10310,10300,572
20240809,141700,4248303670,10310,10300,10310,10300,1494
20240809,141600,4232911990,10300,10300,10300,10290,1484
20240809,141500,4217627620,10300,10300,10300,10300,90
20240809,141400,4216700620,10300,10310,10310,10300,703
20240809,141300,4209458390,10310,10310,10310,10310,441
20240809,141200,4204911680,10310,10310,10310,10310,202
20240809,141100,4202829060,10310,10310,10310,10300,600
20240809,141000,4196643900,10300,10300,10300,10290,550
20240809,140900,4190979700,10290,10300,10300,10290,482
20240809,140800,4186019420,10300,10290,10300,10290,428
20240809,140700,4181615130,10300,10310,10310,10300,973
20240809,140600,4171591220,10310,10300,10310,10300,756
20240809,140500,4163800750,10300,10290,10300,10290,314
20240809,140400,4160567540,10280,10290,10290,10280,722
20240809,140300,4153142080,10300,10300,10300,10290,82
20240809,140200,4152298230,10290,10290,10300,10280,1002
20240809,140100,4141989240,10290,10300,10300,10290,249
20240809,140000,4139426000,10290,10290,10300,10280,537
20240809,135900,4133902020,10290,10270,10350,10270,2662
20240809,135800,4106502590,10270,10270,10270,10260,1860
20240809,135700,4087400430,10270,10290,10290,10270,3815
20240809,135600,4048192120,10290,10290,10290,10290,354
20240809,135500,4044549460,10290,10280,10290,10280,246
20240809,135400,4042019570,10290,10290,10300,10290,245
20240809,135300,4039498480,10290,10290,10290,10280,679
20240809,135200,4032511650,10300,10300,10300,10290,1544
20240809,135100,4016609050,10300,10300,10300,10300,281
20240809,135000,4013714750,10300,10290,10310,10290,835
20240809,134900,4005116480,10290,10290,10300,10290,1737
20240809,134800,3987232190,10300,10310,10310,10280,5007
20240809,134700,3935708160,10310,10300,10310,10290,1426
20240809,134600,3921017880,10300,10290,10300,10290,410
20240809,134500,3916798930,10290,10290,10300,10290,399
20240809,134400,3912693210,10290,10300,10300,10290,728
20240809,134300,3905197530,10300,10290,10310,10290,1902
20240809,134200,3885607530,10300,10290,10300,10280,1034
20240809,134100,3874968510,10290,10310,10310,10280,5686
20240809,134000,3816439570,10300,10310,10310,10300,898
20240809,133900,3807188560,10310,10310,10310,10310,425
20240809,133800,3802806810,10310,10310,10310,10310,315
20240809,133700,3799559160,10310,10310,10310,10310,962
20240809,133600,3789640940,10320,10310,10320,10310,845
20240809,133500,3780928980,10310,10320,10320,10310,544
20240809,133400,3775316610,10320,10320,10320,10320,1098
20240809,133300,3763985250,10320,10310,10320,10310,1034
20240809,133200,3753320160,10310,10310,10310,10310,256
20240809,133100,3750680800,10310,10330,10330,10310,1018
20240809,133000,3740184340,10320,10330,10330,10320,922
20240809,132900,3730666300,10330,10320,10330,10320,395
20240809,132800,3726588820,10330,10310,10330,10300,8788
20240809,132700,3636013350,10310,10320,10320,10310,185
20240809,132600,3634105960,10310,10310,10320,10310,179
20240809,132500,3632260430,10310,10320,10330,10310,1769
20240809,132400,3614007470,10330,10320,10330,10320,413
20240809,132300,3609745200,10330,10340,10340,10320,694
20240809,132200,3602577040,10330,10320,10330,10310,3187
20240809,132100,3569673470,10320,10330,10330,10320,3188
20240809,132000,3536760120,10330,10340,10350,10330,1208
20240809,131900,3524273610,10340,10340,10340,10340,838
20240809,131800,3515608690,10350,10350,10360,10340,1373
20240809,131700,3501400150,10350,10350,10360,10350,439
20240809,131600,3496855640,10350,10350,10360,10350,1438
20240809,131500,3481972140,10350,10350,10360,10350,672
20240809,131400,3475016590,10360,10360,10360,10350,679
20240809,131300,3467982940,10360,10360,10360,10350,977
20240809,131200,3457868370,10360,10360,10360,10350,934
20240809,131100,3448195880,10360,10370,10370,10360,866
20240809,131000,3439223460,10370,10380,10380,10360,5801
20240809,130900,3379038360,10380,10380,10390,10380,790
20240809,130800,3370837610,10380,10390,10400,10380,3362
20240809,130700,3335913600,10390,10390,10390,10390,563
20240809,130600,3330064030,10390,10390,10390,10390,1558
20240809,130500,3313876410,10390,10400,10400,10390,145
20240809,130400,3312369270,10400,10390,10400,10390,623
20240809,130300,3305895370,10400,10390,10400,10390,934
20240809,130200,3296183140,10390,10390,10400,10390,1797
20240809,130100,3277499120,10390,10390,10390,10380,1556
20240809,130000,3261332610,10390,10390,10390,10390,101
20240809,125900,3260283220,10380,10390,10390,10370,1076
20240809,125800,3249115020,10380,10370,10380,10370,1054
20240809,125700,3238175810,10370,10380,10380,10370,853
20240809,125600,3229324490,10380,10390,10390,10380,943
20240809,125500,3219527350,10370,10380,10380,10370,1429
20240809,125400,3204697600,10370,10380,10380,10370,434
20240809,125300,3200193110,10390,10380,10390,10380,1196
20240809,125200,3187778430,10370,10380,10380,10370,956
20240809,125100,3177856760,10380,10400,10400,10380,117
20240809,125000,3176642130,10380,10380,10380,10380,175
20240809,124900,3174825630,10380,10380,10390,10380,2487
20240809,124800,3149006930,10380,10390,10390,10380,69
20240809,124700,3148290460,10380,10390,10390,10380,291
20240809,124600,3145268020,10400,10390,10400,10390,698
20240809,124500,3138014830,10390,10390,10390,10390,350
20240809,124400,3134378330,10390,10390,10400,10390,475
20240809,124300,3129442980,10400,10400,10400,10400,4
20240809,124200,3129401380,10390,10400,10400,10390,404
20240809,124100,3125203160,10390,10400,10400,10390,253
20240809,124000,3122572140,10400,10390,10400,10390,295
20240809,123900,3119507040,10390,10390,10390,10390,213
20240809,123800,3117293970,10380,10380,10380,10380,130
20240809,123700,3115944570,10380,10370,10380,10370,1234
20240809,123600,3103144520,10370,10380,10380,10370,425
20240809,123500,3098733290,10390,10380,10390,10380,1136
20240809,123400,3086933340,10390,10390,10390,10390,9
20240809,123300,3086839830,10390,10390,10390,10380,61
20240809,123200,3086206600,10390,10390,10390,10390,142
20240809,123100,3084731220,10390,10390,10390,10390,0
20240809,123000,3084731220,10390,10380,10390,10380,991
20240809,122900,3074437820,10390,10400,10400,10380,2536
20240809,122800,3048086160,10400,10400,10400,10400,355
20240809,122700,3044394160,10400,10420,10420,10400,314
20240809,122600,3041128500,10420,10390,10420,10390,2314
20240809,122500,3017045190,10390,10400,10400,10390,503
20240809,122400,3011814180,10400,10400,10400,10400,130
20240809,122300,3010462180,10390,10390,10390,10380,313
20240809,122200,3007210160,10400,10400,10410,10400,60
20240809,122100,3006586150,10400,10390,10400,10390,558
20240809,122000,3000783830,10390,10380,10390,10380,317
20240809,121900,2997493290,10380,10380,10380,10380,481
20240809,121800,2992500510,10380,10390,10390,10380,443
20240809,121700,2987898000,10400,10400,10400,10400,0
20240809,121600,2987898000,10400,10400,10400,10400,8
20240809,121500,2987814800,10400,10390,10400,10390,416
20240809,121400,2983492550,10400,10390,10400,10390,4
20240809,121300,2983450980,10400,10400,10400,10400,558
20240809,121200,2977647780,10400,10400,10400,10400,295
20240809,121100,2974579780,10400,10400,10400,10390,45
20240809,121000,2974112040,10390,10400,10400,10390,345
20240809,120900,2970527130,10400,10400,10400,10390,74
20240809,120800,2969757570,10400,10400,10400,10390,249
20240809,120700,2967168470,10400,10400,10400,10400,60
20240809,120600,2966544470,10400,10400,10400,10400,309
20240809,120500,2963330870,10410,10390,10410,10380,538
20240809,120400,2957737420,10390,10400,10400,10390,1327
20240809,120300,2943948830,10400,10400,10400,10400,896
20240809,120200,2934630430,10400,10400,10400,10400,1376
20240809,120100,2920320030,10400,10400,10400,10400,388
20240809,120000,2916284830,10400,10410,10410,10400,768
20240809,115900,2908290260,10410,10410,10410,10410,137
20240809,115800,2906864090,10420,10420,10420,10410,379
20240809,115700,2902918540,10420,10420,10420,10420,177
20240809,115600,2901074200,10420,10430,10430,10420,434
20240809,115500,2896550960,10420,10420,10420,10420,586
20240809,115400,2890444840,10420,10410,10420,10410,366
20240809,115300,2886634280,10430,10400,10430,10400,200
20240809,115200,2884551460,10400,10400,10400,10400,85
20240809,115100,2883667460,10400,10400,10410,10400,320
20240809,115000,2880339350,10400,10400,10400,10400,1
20240809,114900,2880328950,10410,10400,10410,10400,339
20240809,114800,2876803290,10400,10400,10400,10400,89
20240809,114700,2875877690,10400,10390,10400,10380,222
20240809,114600,2873570640,10390,10390,10390,10390,325
20240809,114500,2870193890,10390,10390,10400,10390,279
20240809,114400,2867295060,10390,10400,10400,10390,162
20240809,114300,2865611870,10380,10390,10390,10380,335
20240809,114200,2862131870,10380,10380,10380,10380,12
20240809,114100,2862007310,10380,10390,10400,10380,1059
20240809,114000,2851007380,10390,10390,10390,10390,0
20240809,113900,2851007380,10390,10390,10390,10390,814
20240809,113800,2842549920,10400,10400,10410,10400,156
20240809,113700,2840927500,10400,10390,10400,10390,316
20240809,113600,2837644190,10400,10400,10400,10400,183
20240809,113500,2835740990,10400,10390,10410,10390,48
20240809,113400,2835242030,10400,10400,10400,10390,470
20240809,113300,2830357110,10390,10400,10400,10390,205
20240809,113200,2828226150,10400,10400,10400,10400,263
20240809,113100,2825490950,10400,10400,10400,10400,33
20240809,113000,2825147750,10400,10410,10410,10400,123
20240809,112900,2823868320,10400,10410,10410,10400,635
20240809,112800,2817264310,10400,10410,10410,10400,4
20240809,112700,2817222700,10400,10400,10400,10400,317
20240809,112600,2813925900,10400,10410,10420,10400,512
20240809,112500,2808599440,10420,10400,10420,10400,754
20240809,112400,2800753370,10410,10410,10410,10400,367
20240809,112300,2796933530,10420,10420,10430,10420,1078
20240809,112200,2785700030,10420,10440,10440,10420,327
20240809,112100,2782289180,10440,10400,10440,10400,997
20240809,112000,2771893230,10390,10390,10390,10380,594
20240809,111900,2765724930,10390,10380,10390,10380,1138
20240809,111800,2753901170,10390,10390,10390,10390,11
20240809,111700,2753786880,10380,10370,10380,10370,424
20240809,111600,2749385840,10380,10390,10390,10380,735
20240809,111500,2741755500,10390,10390,10390,10380,876
20240809,111400,2732659360,10400,10390,10400,10380,888
20240809,111300,2723437800,10390,10410,10410,10390,29
20240809,111200,2723136440,10400,10420,10420,10400,319
20240809,111100,2719818640,10390,10400,10440,10380,1285
20240809,111000,2706430530,10400,10390,10400,10390,595
20240809,110900,2700248470,10390,10410,10410,10390,1227
20240809,110800,2687492520,10410,10410,10410,10410,163
20240809,110700,2685795690,10420,10400,10420,10400,974
20240809,110600,2675665830,10410,10410,10410,10410,263
20240809,110500,2672928000,10410,10400,10430,10400,2060
20240809,110400,2651495040,10390,10390,10390,10390,260
20240809,110300,2648793640,10400,10400,10400,10390,355
20240809,110200,2645104730,10400,10390,10400,10390,1218
20240809,110100,2632448110,10390,10390,10390,10380,1387
20240809,110000,2618038590,10400,10410,10410,10390,1082
20240809,105900,2606791600,10400,10400,10400,10400,597
20240809,105800,2600582800,10400,10400,10400,10400,828
20240809,105700,2591971600,10410,10400,10410,10400,105
20240809,105600,2590879580,10410,10410,10410,10410,313
20240809,105500,2587621250,10420,10420,10420,10410,529
20240809,105400,2582111740,10430,10430,10430,10430,31
20240809,105300,2581788410,10430,10400,10450,10400,3680
20240809,105200,2543442860,10400,10400,10400,10400,269
20240809,105100,2540645260,10400,10400,10410,10400,464
20240809,105000,2535818690,10410,10410,10410,10410,88
20240809,104900,2534902610,10410,10420,10420,10410,79
20240809,104800,2534080200,10420,10400,10420,10400,408
20240809,104700,2529832020,10410,10420,10420,10410,369
20240809,104600,2525988380,10420,10400,10420,10400,1544
20240809,104500,2509917660,10400,10410,10410,10400,36
20240809,104400,2509543240,10420,10410,10420,10400,379
20240809,104300,2505598110,10410,10410,10420,10410,580
20240809,104200,2499559760,10420,10430,10430,10420,247
20240809,104100,2496985520,10430,10450,10450,10430,59
20240809,104000,2496369900,10450,10400,10450,10400,1679
20240809,103900,2478867100,10410,10390,10410,10390,2375
20240809,103800,2454170870,10390,10390,10400,10390,936
20240809,103700,2444443900,10390,10390,10410,10390,721
20240809,103600,2436947330,10390,10380,10400,10380,1109
20240809,103500,2425427340,10380,10380,10390,10380,849
20240809,103400,2416613750,10380,10390,10400,10380,1540
20240809,103300,2400618980,10390,10390,10390,10390,507
20240809,103200,2395351250,10390,10380,10410,10380,2960
20240809,103100,2364597300,10380,10380,10390,10380,1416
20240809,103000,2349899210,10380,10370,10390,10370,1026
20240809,102900,2339255360,10390,10390,10390,10370,3083
20240809,102800,2307247830,10400,10390,10400,10390,1061
20240809,102700,2296223980,10380,10400,10410,10380,4508
20240809,102600,2249357580,10410,10410,10420,10410,853
20240809,102500,2240477830,10410,10410,10410,10400,378
20240809,102400,2236542890,10400,10410,10410,10400,1294
20240809,102300,2223081780,10410,10420,10420,10410,757
20240809,102200,2215200870,10410,10410,10430,10400,1681
20240809,102100,2197702610,10410,10410,10420,10410,655
20240809,102000,2190884050,10410,10410,10430,10410,1671
20240809,101900,2173477370,10410,10410,10410,10410,1615
20240809,101800,2156665220,10410,10420,10420,10410,1435
20240809,101700,2141724750,10420,10410,10420,10410,1422
20240809,101600,2126920820,10420,10420,10420,10410,77
20240809,101500,2126118980,10420,10400,10420,10400,847
20240809,101400,2117296820,10410,10410,10420,10400,290
20240809,101300,2114278540,10420,10420,10420,10410,1272
20240809,101200,2101036960,10420,10420,10420,10410,1997
20240809,101100,2080246720,10410,10430,10430,10410,2204
20240809,101000,2057274830,10430,10440,10440,10430,323
20240809,100900,2053905900,10440,10440,10440,10430,1733
20240809,100800,2035816380,10440,10460,10460,10440,1513
20240809,100700,2020000740,10450,10460,10470,10450,42
20240809,100600,2019561630,10480,10480,10480,10480,21
20240809,100500,2019341550,10460,10450,10490,10450,1339
20240809,100400,2005333850,10460,10460,10470,10450,546
20240809,100300,1999617750,10460,10480,10480,10460,11
20240809,100200,1999502630,10480,10480,10480,10450,1245
20240809,100100,1986485570,10480,10470,10480,10470,313
20240809,100000,1983205350,10480,10480,10480,10460,815
20240809,095900,1974673940,10480,10490,10490,10480,225
20240809,095800,1972315870,10480,10480,10500,10470,735
20240809,095700,1964612110,10500,10490,10500,10490,193
20240809,095600,1962587490,10490,10470,10500,10470,1480
20240809,095500,1947091100,10470,10470,10470,10460,1265
20240809,095400,1933858640,10470,10460,10470,10460,102
20240809,095300,1932791200,10470,10510,10510,10460,5109
20240809,095200,1879157710,10510,10470,10510,10470,3075
20240809,095100,1846870580,10470,10470,10470,10470,172
20240809,095000,1845069740,10470,10470,10480,10470,815
20240809,094900,1836536220,10470,10470,10470,10460,678
20240809,094800,1829440370,10470,10500,10500,10470,838
20240809,094700,1820665000,10490,10450,10490,10450,1341
20240809,094600,1806638900,10450,10450,10450,10440,196
20240809,094500,1804591960,10440,10440,10460,10430,2337
20240809,094400,1780206240,10440,10430,10440,10420,1139
20240809,094300,1768328150,10430,10450,10450,10420,3299
20240809,094200,1733909170,10450,10460,10460,10440,1096
20240809,094100,1722458100,10450,10460,10460,10450,281
20240809,094000,1719519340,10470,10460,10470,10450,1158
20240809,093900,1707407180,10460,10500,10500,10460,2236
20240809,093800,1683966110,10500,10520,10520,10500,1577
20240809,093700,1667399470,10530,10540,10540,10530,1754
20240809,093600,1648915780,10530,10540,10540,10530,621
20240809,093500,1642376100,10540,10500,10540,10500,5381
20240809,093400,1585789900,10500,10500,10500,10490,369
20240809,093300,1581918140,10500,10500,10500,10490,464
20240809,093200,1577049220,10500,10500,10510,10490,1236
20240809,093100,1564071780,10500,10500,10500,10500,1878
20240809,093000,1544352780,10510,10500,10510,10500,750
20240809,092900,1536477770,10510,10470,10510,10470,2672
20240809,092800,1508436060,10480,10430,10480,10430,1401
20240809,092700,1493798020,10430,10420,10430,10420,381
20240809,092600,1489826700,10440,10430,10440,10400,4969
20240809,092500,1438109940,10430,10430,10440,10410,8494
20240809,092400,1349618830,10440,10430,10440,10430,3544
20240809,092300,1312649470,10440,10460,10460,10430,2259
20240809,092200,1289059590,10450,10480,10480,10450,7778
20240809,092100,1207700670,10480,10480,10480,10480,1184
20240809,092000,1195292350,10480,10480,10500,10470,10637
20240809,091900,1083808220,10480,10480,10490,10470,3493
20240809,091800,1047205510,10490,10510,10510,10490,1888
20240809,091700,1027396280,10510,10500,10510,10500,436
20240809,091600,1022818270,10520,10500,10520,10500,2410
20240809,091500,997511990,10490,10520,10530,10480,9583
20240809,091400,896904540,10530,10540,10540,10520,1343
20240809,091300,882762040,10540,10500,10540,10500,5223
20240809,091200,827721290,10500,10510,10530,10500,3633
20240809,091100,789527960,10510,10510,10530,10500,2293
20240809,091000,765442250,10510,10580,10600,10510,5577
20240809,090900,706576520,10610,10570,10610,10560,10802
20240809,090800,592223450,10570,10540,10570,10540,3845
20240809,090700,551650380,10530,10530,10530,10510,2523
20240809,090600,525098950,10530,10490,10530,10480,6089
20240809,090500,461182080,10500,10510,10510,10490,3211
20240809,090400,427477580,10510,10510,10540,10500,4844
20240809,090300,376538710,10500,10500,10510,10490,3366
20240809,090200,341200320,10490,10480,10510,10470,6631
20240809,090100,271665840,10480,10520,10520,10480,6016
20240809,090000,208459970,10520,10500,10550,10470,19849