KissMeData/108860/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201000,42060463600,12780,12780,12780,12780,31745
20240805,200900,42060463600,12780,12780,12780,12780,0
20240805,200800,42060463600,12780,12780,12780,12780,0
20240805,200700,42060463600,12780,12780,12780,12780,0
20240805,200600,42060463600,12780,12780,12780,12780,0
20240805,200500,42060463600,12780,12780,12780,12780,0
20240805,200400,42060463600,12780,12780,12780,12780,0
20240805,200300,42060463600,12780,12780,12780,12780,0
20240805,200200,42060463600,12780,12780,12780,12780,0
20240805,200100,42060463600,12780,12780,12780,12780,0
20240805,200000,42060463600,12780,12780,12780,12780,0
20240805,195900,42060463600,12780,12780,12780,12780,0
20240805,195800,42060463600,12780,12780,12780,12780,0
20240805,195700,42060463600,12780,12780,12780,12780,0
20240805,195600,42060463600,12780,12780,12780,12780,0
20240805,195500,42060463600,12780,12780,12780,12780,0
20240805,195400,42060463600,12780,12780,12780,12780,0
20240805,195300,42060463600,12780,12780,12780,12780,0
20240805,195200,42060463600,12780,12780,12780,12780,0
20240805,195100,42060463600,12780,12780,12780,12780,0
20240805,195000,42060463600,12780,12780,12780,12780,0
20240805,194900,42060463600,12780,12780,12780,12780,0
20240805,194800,42060463600,12780,12780,12780,12780,0
20240805,194700,42060463600,12780,12780,12780,12780,0
20240805,194600,42060463600,12780,12780,12780,12780,0
20240805,194500,42060463600,12780,12780,12780,12780,0
20240805,194400,42060463600,12780,12780,12780,12780,0
20240805,194300,42060463600,12780,12780,12780,12780,0
20240805,194200,42060463600,12780,12780,12780,12780,0
20240805,194100,42060463600,12780,12780,12780,12780,0
20240805,194000,42060463600,12780,12780,12780,12780,31745
20240805,193900,42060463600,12780,12780,12780,12780,0
20240805,193800,42060463600,12780,12780,12780,12780,0
20240805,193700,42060463600,12780,12780,12780,12780,0
20240805,193600,42060463600,12780,12780,12780,12780,0
20240805,193500,42060463600,12780,12780,12780,12780,0
20240805,193400,42060463600,12780,12780,12780,12780,0
20240805,193300,42060463600,12780,12780,12780,12780,0
20240805,193200,42060463600,12780,12780,12780,12780,0
20240805,193100,42060463600,12780,12780,12780,12780,0
20240805,193000,42060463600,12780,12780,12780,12780,0
20240805,192900,42060463600,12780,12780,12780,12780,0
20240805,192800,42060463600,12780,12780,12780,12780,0
20240805,192700,42060463600,12780,12780,12780,12780,0
20240805,192600,42060463600,12780,12780,12780,12780,0
20240805,192500,42060463600,12780,12780,12780,12780,0
20240805,192400,42060463600,12780,12780,12780,12780,0
20240805,192300,42060463600,12780,12780,12780,12780,0
20240805,192200,42060463600,12780,12780,12780,12780,0
20240805,192100,42060463600,12780,12780,12780,12780,0
20240805,192000,42060463600,12780,12780,12780,12780,0
20240805,191900,42060463600,12780,12780,12780,12780,0
20240805,191800,42060463600,12780,12780,12780,12780,0
20240805,191700,42060463600,12780,12780,12780,12780,0
20240805,191600,42060463600,12780,12780,12780,12780,0
20240805,191500,42060463600,12780,12780,12780,12780,0
20240805,191400,42060463600,12780,12780,12780,12780,0
20240805,191300,42060463600,12780,12780,12780,12780,0
20240805,191200,42060463600,12780,12780,12780,12780,0
20240805,191100,42060463600,12780,12780,12780,12780,0
20240805,191000,42060463600,12780,12780,12780,12780,31745
20240805,190900,42060463600,12780,12780,12780,12780,0
20240805,190800,42060463600,12780,12780,12780,12780,0
20240805,190700,42060463600,12780,12780,12780,12780,0
20240805,190600,42060463600,12780,12780,12780,12780,0
20240805,190500,42060463600,12780,12780,12780,12780,0
20240805,190400,42060463600,12780,12780,12780,12780,0
20240805,190300,42060463600,12780,12780,12780,12780,0
20240805,190200,42060463600,12780,12780,12780,12780,0
20240805,190100,42060463600,12780,12780,12780,12780,0
20240805,190000,42060463600,12780,12780,12780,12780,0
20240805,185900,42060463600,12780,12780,12780,12780,0
20240805,185800,42060463600,12780,12780,12780,12780,0
20240805,185700,42060463600,12780,12780,12780,12780,0
20240805,185600,42060463600,12780,12780,12780,12780,0
20240805,185500,42060463600,12780,12780,12780,12780,0
20240805,185400,42060463600,12780,12780,12780,12780,0
20240805,185300,42060463600,12780,12780,12780,12780,0
20240805,185200,42060463600,12780,12780,12780,12780,0
20240805,185100,42060463600,12780,12780,12780,12780,0
20240805,185000,42060463600,12780,12780,12780,12780,0
20240805,184900,42060463600,12780,12780,12780,12780,0
20240805,184800,42060463600,12780,12780,12780,12780,0
20240805,184700,42060463600,12780,12780,12780,12780,0
20240805,184600,42060463600,12780,12780,12780,12780,0
20240805,184500,42060463600,12780,12780,12780,12780,0
20240805,184400,42060463600,12780,12780,12780,12780,0
20240805,184300,42060463600,12780,12780,12780,12780,0
20240805,184200,42060463600,12780,12780,12780,12780,0
20240805,184100,42060463600,12780,12780,12780,12780,0
20240805,184000,42060463600,12780,12780,12780,12780,31745
20240805,183900,42060463600,12780,12780,12780,12780,0
20240805,183800,42060463600,12780,12780,12780,12780,0
20240805,183700,42060463600,12780,12780,12780,12780,0
20240805,183600,42060463600,12780,12780,12780,12780,0
20240805,183500,42060463600,12780,12780,12780,12780,0
20240805,183400,42060463600,12780,12780,12780,12780,0
20240805,183300,42060463600,12780,12780,12780,12780,0
20240805,183200,42060463600,12780,12780,12780,12780,0
20240805,183100,42060463600,12780,12780,12780,12780,0
20240805,183000,42060463600,12780,12780,12780,12780,0
20240805,182900,42060463600,12780,12780,12780,12780,0
20240805,182800,42060463600,12780,12780,12780,12780,0
20240805,182700,42060463600,12780,12780,12780,12780,0
20240805,182600,42060463600,12780,12780,12780,12780,0
20240805,182500,42060463600,12780,12780,12780,12780,0
20240805,182400,42060463600,12780,12780,12780,12780,0
20240805,182300,42060463600,12780,12780,12780,12780,0
20240805,182200,42060463600,12780,12780,12780,12780,0
20240805,182100,42060463600,12780,12780,12780,12780,0
20240805,182000,42060463600,12780,12780,12780,12780,0
20240805,181900,42060463600,12780,12780,12780,12780,0
20240805,181800,42060463600,12780,12780,12780,12780,0
20240805,181700,42060463600,12780,12780,12780,12780,0
20240805,181600,42060463600,12780,12780,12780,12780,0
20240805,181500,42060463600,12780,12780,12780,12780,0
20240805,181400,42060463600,12780,12780,12780,12780,0
20240805,181300,42060463600,12780,12780,12780,12780,0
20240805,181200,42060463600,12780,12780,12780,12780,0
20240805,181100,42060463600,12780,12780,12780,12780,0
20240805,181000,42060463600,12780,12780,12780,12780,31745
20240805,180900,42060463600,12780,12780,12780,12780,0
20240805,180800,42060463600,12780,12780,12780,12780,0
20240805,180700,42060463600,12780,12780,12780,12780,0
20240805,180600,42060463600,12780,12780,12780,12780,0
20240805,180500,42060463600,12780,12780,12780,12780,0
20240805,180400,42060463600,12780,12780,12780,12780,0
20240805,180300,42060463600,12780,12780,12780,12780,0
20240805,180200,42060463600,12780,12780,12780,12780,0
20240805,180100,42060463600,12780,12780,12780,12780,0
20240805,180000,42060463600,12780,12780,12780,12780,0
20240805,175900,42060463600,12780,12780,12780,12780,0
20240805,175800,42060463600,12780,12780,12780,12780,0
20240805,175700,42060463600,12780,12780,12780,12780,0
20240805,175600,42060463600,12780,12780,12780,12780,0
20240805,175500,42060463600,12780,12780,12780,12780,0
20240805,175400,42060463600,12780,12780,12780,12780,0
20240805,175300,42060463600,12780,12780,12780,12780,0
20240805,175200,42060463600,12780,12780,12780,12780,0
20240805,175100,42060463600,12780,12780,12780,12780,0
20240805,175000,42060463600,12780,12780,12780,12780,0
20240805,174900,42060463600,12780,12780,12780,12780,0
20240805,174800,42060463600,12780,12780,12780,12780,0
20240805,174700,42060463600,12780,12780,12780,12780,0
20240805,174600,42060463600,12780,12780,12780,12780,0
20240805,174500,42060463600,12780,12780,12780,12780,0
20240805,174400,42060463600,12780,12780,12780,12780,0
20240805,174300,42060463600,12780,12780,12780,12780,0
20240805,174200,42060463600,12780,12780,12780,12780,0
20240805,174100,42060463600,12780,12780,12780,12780,0
20240805,174000,42060463600,12780,12780,12780,12780,31745
20240805,173900,42060463600,12780,12780,12780,12780,0
20240805,173800,42060463600,12780,12780,12780,12780,0
20240805,173700,42060463600,12780,12780,12780,12780,0
20240805,173600,42060463600,12780,12780,12780,12780,0
20240805,173500,42060463600,12780,12780,12780,12780,0
20240805,173400,42060463600,12780,12780,12780,12780,0
20240805,173300,42060463600,12780,12780,12780,12780,0
20240805,173200,42060463600,12780,12780,12780,12780,0
20240805,173100,42060463600,12780,12780,12780,12780,0
20240805,173000,42060463600,12780,12780,12780,12780,0
20240805,172900,42060463600,12780,12780,12780,12780,0
20240805,172800,42060463600,12780,12780,12780,12780,0
20240805,172700,42060463600,12780,12780,12780,12780,0
20240805,172600,42060463600,12780,12780,12780,12780,0
20240805,172500,42060463600,12780,12780,12780,12780,0
20240805,172400,42060463600,12780,12780,12780,12780,0
20240805,172300,42060463600,12780,12780,12780,12780,0
20240805,172200,42060463600,12780,12780,12780,12780,0
20240805,172100,42060463600,12780,12780,12780,12780,0
20240805,172000,42060463600,12780,12780,12780,12780,0
20240805,171900,42060463600,12780,12780,12780,12780,0
20240805,171800,42060463600,12780,12780,12780,12780,0
20240805,171700,42060463600,12780,12780,12780,12780,0
20240805,171600,42060463600,12780,12780,12780,12780,0
20240805,171500,42060463600,12780,12780,12780,12780,0
20240805,171400,42060463600,12780,12780,12780,12780,0
20240805,171300,42060463600,12780,12780,12780,12780,0
20240805,171200,42060463600,12780,12780,12780,12780,0
20240805,171100,42060463600,12780,12780,12780,12780,0
20240805,171000,42060463600,12780,12780,12780,12780,31745
20240805,170900,42060463600,12780,12780,12780,12780,0
20240805,170800,42060463600,12780,12780,12780,12780,0
20240805,170700,42060463600,12780,12780,12780,12780,0
20240805,170600,42060463600,12780,12780,12780,12780,0
20240805,170500,42060463600,12780,12780,12780,12780,0
20240805,170400,42060463600,12780,12780,12780,12780,0
20240805,170300,42060463600,12780,12780,12780,12780,0
20240805,170200,42060463600,12780,12780,12780,12780,0
20240805,170100,42060463600,12780,12780,12780,12780,0
20240805,170000,42060463600,12780,12780,12780,12780,0
20240805,165900,42060463600,12780,12780,12780,12780,0
20240805,165800,42060463600,12780,12780,12780,12780,0
20240805,165700,42060463600,12780,12780,12780,12780,0
20240805,165600,42060463600,12780,12780,12780,12780,0
20240805,165500,42060463600,12780,12780,12780,12780,0
20240805,165400,42060463600,12780,12780,12780,12780,0
20240805,165300,42060463600,12780,12780,12780,12780,0
20240805,165200,42060463600,12780,12780,12780,12780,0
20240805,165100,42060463600,12780,12780,12780,12780,0
20240805,165000,42060463600,12780,12780,12780,12780,0
20240805,164900,42060463600,12780,12780,12780,12780,0
20240805,164800,42060463600,12780,12780,12780,12780,0
20240805,164700,42060463600,12780,12780,12780,12780,0
20240805,164600,42060463600,12780,12780,12780,12780,0
20240805,164500,42060463600,12780,12780,12780,12780,0
20240805,164400,42060463600,12780,12780,12780,12780,0
20240805,164300,42060463600,12780,12780,12780,12780,0
20240805,164200,42060463600,12780,12780,12780,12780,0
20240805,164100,42060463600,12780,12780,12780,12780,0
20240805,164000,42060463600,12780,12780,12780,12780,31745
20240805,163900,42060463600,12780,12780,12780,12780,0
20240805,163800,42060463600,12780,12780,12780,12780,0
20240805,163700,42060463600,12780,12780,12780,12780,0
20240805,163600,42060463600,12780,12780,12780,12780,0
20240805,163500,42060463600,12780,12780,12780,12780,0
20240805,163400,42060463600,12780,12780,12780,12780,0
20240805,163300,42060463600,12780,12780,12780,12780,0
20240805,163200,42060463600,12780,12780,12780,12780,0
20240805,163100,42060463600,12780,12780,12780,12780,0
20240805,163000,42060463600,12780,12780,12780,12780,0
20240805,162900,42060463600,12780,12780,12780,12780,0
20240805,162800,42060463600,12780,12780,12780,12780,0
20240805,162700,42060463600,12780,12780,12780,12780,0
20240805,162600,42060463600,12780,12780,12780,12780,0
20240805,162500,42060463600,12780,12780,12780,12780,0
20240805,162400,42060463600,12780,12780,12780,12780,0
20240805,162300,42060463600,12780,12780,12780,12780,0
20240805,162200,42060463600,12780,12780,12780,12780,0
20240805,162100,42060463600,12780,12780,12780,12780,0
20240805,162000,42060463600,12780,12780,12780,12780,0
20240805,161900,42060463600,12780,12780,12780,12780,0
20240805,161800,42060463600,12780,12780,12780,12780,0
20240805,161700,42060463600,12780,12780,12780,12780,0
20240805,161600,42060463600,12780,12780,12780,12780,0
20240805,161500,42060463600,12780,12780,12780,12780,0
20240805,161400,42060463600,12780,12780,12780,12780,0
20240805,161300,42060463600,12780,12780,12780,12780,0
20240805,161200,42060463600,12780,12780,12780,12780,0
20240805,161100,42060463600,12780,12780,12780,12780,0
20240805,161000,42060463600,12780,12780,12780,12780,31745
20240805,160900,42060463600,12780,12780,12780,12780,0
20240805,160800,42060463600,12780,12780,12780,12780,0
20240805,160700,42060463600,12780,12780,12780,12780,0
20240805,160600,42060463600,12780,12780,12780,12780,0
20240805,160500,42060463600,12780,12780,12780,12780,0
20240805,160400,42060463600,12780,12780,12780,12780,0
20240805,160300,42060463600,12780,12780,12780,12780,0
20240805,160200,42060463600,12780,12780,12780,12780,0
20240805,160100,42060463600,12780,12780,12780,12780,0
20240805,160000,42060463600,12780,12780,12780,12780,0
20240805,155900,42060463600,12780,12780,12780,12780,0
20240805,155800,42060463600,12780,12780,12780,12780,0
20240805,155700,42060463600,12780,12780,12780,12780,0
20240805,155600,42060463600,12780,12780,12780,12780,0
20240805,155500,42060463600,12780,12780,12780,12780,0
20240805,155400,42060463600,12780,12780,12780,12780,0
20240805,155300,42060463600,12780,12780,12780,12780,0
20240805,155200,42060463600,12780,12780,12780,12780,0
20240805,155100,42060463600,12780,12780,12780,12780,0
20240805,155000,42060463600,12780,12780,12780,12780,0
20240805,154900,42060463600,12780,12780,12780,12780,0
20240805,154800,42060463600,12780,12780,12780,12780,0
20240805,154700,42060463600,12780,12780,12780,12780,0
20240805,154600,42060463600,12780,12780,12780,12780,0
20240805,154500,42060463600,12780,12780,12780,12780,0
20240805,154400,42060463600,12780,12780,12780,12780,0
20240805,154300,42060463600,12780,12780,12780,12780,0
20240805,154200,42060463600,12780,12780,12780,12780,0
20240805,154100,42060463600,12780,12780,12780,12780,0
20240805,154000,42060463600,12780,12780,12780,12780,31745
20240805,153900,42060463600,12780,12780,12780,12780,0
20240805,153800,42060463600,12780,12780,12780,12780,0
20240805,153700,42060463600,12780,12780,12780,12780,0
20240805,153600,42060463600,12780,12780,12780,12780,0
20240805,153500,42060463600,12780,12780,12780,12780,0
20240805,153400,42060463600,12780,12780,12780,12780,0
20240805,153300,42060463600,12780,12780,12780,12780,0
20240805,153200,42060463600,12780,12780,12780,12780,0
20240805,153100,42060463600,12780,12780,12780,12780,0
20240805,153000,42060463600,12780,12780,12780,12780,31745
20240805,152900,41654762500,12900,12900,12900,12900,0
20240805,152800,41654762500,12900,12900,12900,12900,0
20240805,152700,41654762500,12900,12900,12900,12900,0
20240805,152600,41654762500,12900,12900,12900,12900,0
20240805,152500,41654762500,12900,12900,12900,12900,0
20240805,152400,41654762500,12900,12900,12900,12900,0
20240805,152300,41654762500,12900,12900,12900,12900,0
20240805,152200,41654762500,12900,12900,12900,12900,0
20240805,152100,41654762500,12900,12900,12900,12900,0
20240805,152000,41654762500,12900,12900,12900,12900,0
20240805,151900,41654762500,12900,12900,12910,12850,16330
20240805,151800,41444288860,12900,12850,12910,12840,11914
20240805,151700,41290962230,12840,12770,12900,12710,16547
20240805,151600,41079193510,12730,12710,12770,12650,7092
20240805,151500,40989031000,12710,12590,12710,12590,8900
20240805,151400,40876477760,12590,12560,12620,12550,7686
20240805,151300,40779765860,12560,12600,12600,12480,8645
20240805,151200,40671210600,12600,12610,12630,12590,9870
20240805,151100,40546891490,12620,12480,12630,12480,10304
20240805,151000,40417475190,12480,12470,12520,12450,9139
20240805,150900,40303435040,12480,12590,12590,12480,6585
20240805,150800,40221015440,12600,12620,12620,12560,5628
20240805,150700,40150167510,12620,12600,12620,12500,6968
20240805,150600,40062563700,12600,12640,12640,12560,7255
20240805,150500,39971050760,12620,12470,12650,12460,6637
20240805,150400,39887472960,12470,12830,12830,12450,21057
20240805,150300,39621159530,12830,12800,12840,12720,12806
20240805,150200,39457667010,12840,12630,12840,12630,15460
20240805,150100,39260149510,12690,12610,12720,12580,18184
20240805,150000,39030484370,12610,12690,12710,12590,5663
20240805,145900,38958850090,12720,12460,12790,12460,12251
20240805,145800,38804742300,12460,12420,12460,12390,10005
20240805,145700,38680576190,12440,12220,12450,12220,7154
20240805,145600,38592370900,12250,11940,12250,11940,14409
20240805,145500,38418963130,11930,11930,11930,11930,0
20240805,145400,38418963130,11930,11930,11930,11930,0
20240805,145300,38418963130,11930,12130,12130,11930,9111
20240805,145200,38309596370,12090,12120,12230,12030,21338
20240805,145100,38050683730,12120,12270,12270,12110,17665
20240805,145000,37835535960,12280,12460,12460,12280,9032
20240805,144900,37723647450,12460,12540,12570,12420,6366
20240805,144800,37644116600,12570,12590,12650,12540,5082
20240805,144700,37580080110,12590,12680,12680,12560,7573
20240805,144600,37484374090,12630,12790,12790,12630,9381
20240805,144500,37365066580,12780,12800,12800,12750,8028
20240805,144400,37262412270,12780,12520,12850,12520,9224
20240805,144300,37145701120,12510,12450,12540,12390,12604
20240805,144200,36988926850,12440,12360,12460,12310,13086
20240805,144100,36826768980,12360,12250,12380,12100,28892
20240805,144000,36473917370,12250,12550,12550,12250,20719
20240805,143900,36217134240,12470,12910,12930,12470,20666
20240805,143800,35955650800,12910,12970,12970,12910,18159
20240805,143700,35720480160,12960,13070,13070,12940,3865
20240805,143600,35670193500,13010,13190,13200,13000,19657
20240805,143500,35413513120,13200,13260,13260,13200,6808
20240805,143400,35323498090,13260,13300,13300,13250,2610
20240805,143300,35288898310,13250,13320,13320,13250,2863
20240805,143200,35250841180,13300,13350,13350,13250,3175
20240805,143100,35208634610,13350,13370,13370,13290,3137
20240805,143000,35166783620,13370,13390,13390,13360,1225
20240805,142900,35150397190,13380,13390,13400,13370,2651
20240805,142800,35114919260,13370,13390,13420,13370,6202
20240805,142700,35031857820,13410,13270,13470,13240,11293
20240805,142600,34880609200,13240,13250,13280,13240,10881
20240805,142500,34736415960,13300,13300,13300,13300,0
20240805,142400,34736415960,13300,13300,13300,13300,0
20240805,142300,34736415960,13300,13300,13300,13300,0
20240805,142200,34736415960,13300,13300,13300,13300,0
20240805,142100,34736415960,13300,13300,13300,13300,0
20240805,142000,34736415960,13300,13300,13300,13300,0
20240805,141900,34736415960,13300,13300,13300,13300,0
20240805,141800,34736415960,13300,13300,13300,13300,0
20240805,141700,34736415960,13300,13300,13300,13300,0
20240805,141600,34736415960,13300,13300,13300,13300,0
20240805,141500,34736415960,13300,13300,13300,13300,0
20240805,141400,34736415960,13300,13300,13300,13300,0
20240805,141300,34736415960,13300,13300,13300,13300,0
20240805,141200,34736415960,13300,13300,13300,13300,0
20240805,141100,34736415960,13300,13300,13300,13300,0
20240805,141000,34736415960,13300,13300,13300,13300,0
20240805,140900,34736415960,13300,13300,13300,13300,0
20240805,140800,34736415960,13300,13300,13300,13300,0
20240805,140700,34736415960,13300,13300,13300,13300,0
20240805,140600,34736415960,13300,13300,13300,13300,0
20240805,140500,34736415960,13300,13300,13300,13300,0
20240805,140400,34736415960,13300,13300,13300,13300,0
20240805,140300,34736415960,13300,13300,13300,13300,0
20240805,140200,34736415960,13300,13300,13300,13300,0
20240805,140100,34736415960,13300,13300,13300,13300,0
20240805,140000,34736415960,13300,13300,13300,13300,0
20240805,135900,34736415960,13300,13300,13300,13300,0
20240805,135800,34736415960,13300,13300,13300,13300,0
20240805,135700,34736415960,13300,13300,13300,13300,0
20240805,135600,34736415960,13300,13300,13300,13300,0
20240805,135500,34736415960,13300,13300,13390,13200,4592
20240805,135400,34675424320,13300,13390,13410,13280,4264
20240805,135300,34618633570,13400,13420,13420,13310,6401
20240805,135200,34533185390,13370,13410,13430,13360,3472
20240805,135100,34486696640,13400,13430,13450,13400,4057
20240805,135000,34432272070,13430,13450,13460,13410,3396
20240805,134900,34386693980,13420,13460,13460,13420,2117
20240805,134800,34358235460,13470,13460,13480,13460,760
20240805,134700,34347996630,13460,13480,13480,13450,1692
20240805,134600,34325208490,13500,13460,13520,13460,2539
20240805,134500,34290930160,13460,13410,13480,13410,3849
20240805,134400,34239207520,13460,13450,13500,13410,3234
20240805,134300,34195750930,13440,13430,13510,13430,2011
20240805,134200,34168684970,13430,13460,13470,13430,4054
20240805,134100,34114197260,13480,13490,13520,13470,6028
20240805,134000,34032946730,13490,13560,13560,13490,3315
20240805,133900,33988135860,13560,13550,13580,13550,4412
20240805,133800,33928280820,13550,13510,13570,13470,8869
20240805,133700,33808509970,13510,13520,13570,13500,5409
20240805,133600,33735451520,13520,13530,13590,13500,8429
20240805,133500,33621524230,13530,13640,13690,13520,8647
20240805,133400,33504074710,13640,13690,13720,13640,3459
20240805,133300,33456798180,13700,13750,13750,13700,1314
20240805,133200,33438756360,13750,13690,13750,13670,4364
20240805,133100,33378798800,13670,13690,13700,13660,2177
20240805,133000,33348999550,13690,13740,13740,13660,2143
20240805,132900,33319639660,13720,13750,13750,13720,1609
20240805,132800,33297531140,13730,13690,13730,13690,1473
20240805,132700,33277319540,13690,13650,13710,13620,7594
20240805,132600,33173503580,13620,13690,13700,13620,5378
20240805,132500,33100148330,13690,13650,13710,13650,1759
20240805,132400,33076053790,13700,13700,13700,13630,3138
20240805,132300,33033225460,13650,13700,13770,13650,3401
20240805,132200,32986613960,13700,13690,13730,13590,7865
20240805,132100,32879034190,13700,13820,13820,13700,15707
20240805,132000,32663023010,13820,13870,13870,13820,925
20240805,131900,32650220040,13870,13900,13900,13850,4001
20240805,131800,32594705970,13900,13900,13910,13890,1729
20240805,131700,32570683600,13900,13890,13920,13890,3341
20240805,131600,32524245050,13880,13890,13890,13880,1085
20240805,131500,32509175500,13900,13900,13920,13860,1188
20240805,131400,32492673500,13900,13910,13910,13850,855
20240805,131300,32480801050,13880,13880,13920,13810,6900
20240805,131200,32385207830,13870,13910,13920,13870,5411
20240805,131100,32310045430,13910,13940,13960,13910,2977
20240805,131000,32268588760,13940,13940,13960,13920,925
20240805,130900,32255709660,13960,13970,13980,13920,2552
20240805,130800,32220125700,13970,13950,13970,13930,1626
20240805,130700,32197436060,13950,13950,13960,13930,2405
20240805,130600,32163877470,13950,13930,13950,13920,1574
20240805,130500,32141947220,13930,13980,13980,13920,1807
20240805,130400,32116760930,13940,13930,13990,13920,1861
20240805,130300,32090803580,13910,13930,13940,13910,2781
20240805,130200,32052072420,13930,13960,13990,13930,3278
20240805,130100,32006333200,13960,13990,14000,13960,2356
20240805,130000,31973421240,13990,13970,14000,13940,2222
20240805,125900,31942392500,13970,13940,13980,13900,5102
20240805,125800,31871272280,13940,13980,13980,13940,2083
20240805,125700,31842195950,13980,13980,13990,13960,4204
20240805,125600,31783438840,13980,14000,14010,13930,8218
20240805,125500,31668480590,14010,14040,14050,14000,15960
20240805,125400,31444645840,14030,14120,14130,14030,10208
20240805,125300,31300958860,14130,14160,14160,14120,412
20240805,125200,31295139070,14170,14170,14170,14120,1598
20240805,125100,31272542810,14140,14170,14170,14140,1135
20240805,125000,31256482380,14170,14150,14170,14150,265
20240805,124900,31252732430,14150,14160,14170,14140,402
20240805,124800,31247040520,14170,14190,14190,14170,280
20240805,124700,31243070230,14140,14180,14190,14140,481
20240805,124600,31236255260,14190,14180,14190,14180,124
20240805,124500,31234496430,14190,14200,14200,14180,364
20240805,124400,31229331100,14190,14140,14200,14140,2879
20240805,124300,31188574980,14140,14170,14170,14120,524
20240805,124200,31181175480,14110,14190,14190,14100,903
20240805,124100,31168409580,14170,14130,14190,14110,1211
20240805,124000,31151297130,14130,14130,14140,14090,3294
20240805,123900,31104832860,14140,14150,14170,14130,883
20240805,123800,31092337990,14150,14110,14150,14100,12051
20240805,123700,30922336360,14110,14120,14130,14110,1790
20240805,123600,30897062860,14130,14130,14130,14120,361
20240805,123500,30891963510,14140,14120,14140,14110,1456
20240805,123400,30871402820,14120,14140,14150,14120,1084
20240805,123300,30856076520,14140,14120,14140,14120,1226
20240805,123200,30838761660,14120,14140,14150,14120,3397
20240805,123100,30790766260,14140,14140,14160,14140,1744
20240805,123000,30766097610,14140,14150,14150,14140,1026
20240805,122900,30751582530,14160,14210,14230,14160,1297
20240805,122800,30733191290,14190,14230,14240,14190,1694
20240805,122700,30709117650,14200,14190,14250,14190,1638
20240805,122600,30685818100,14200,14170,14200,14170,416
20240805,122500,30679920210,14170,14190,14190,14170,839
20240805,122400,30668017400,14190,14170,14200,14150,3644
20240805,122300,30616365910,14170,14180,14200,14150,1411
20240805,122200,30596373690,14200,14190,14220,14150,2495
20240805,122100,30561000520,14240,14220,14240,14190,464
20240805,122000,30554404180,14220,14180,14220,14170,1346
20240805,121900,30535301840,14180,14210,14220,14170,3105
20240805,121800,30491260610,14230,14220,14230,14190,2707
20240805,121700,30452819540,14220,14230,14250,14210,1392
20240805,121600,30433015010,14250,14250,14250,14230,310
20240805,121500,30428602880,14260,14270,14270,14220,543
20240805,121400,30420865600,14270,14260,14270,14210,844
20240805,121300,30408842780,14270,14290,14290,14270,129
20240805,121200,30407001910,14290,14210,14290,14210,703
20240805,121100,30396989550,14220,14280,14280,14200,6530
20240805,121000,30304128220,14290,14320,14330,14280,4584
20240805,120900,30238565420,14340,14340,14340,14320,1597
20240805,120800,30215679130,14340,14380,14380,14340,653
20240805,120700,30206311070,14380,14390,14390,14340,978
20240805,120600,30192259770,14370,14420,14420,14370,1137
20240805,120500,30175896890,14400,14430,14430,14400,404
20240805,120400,30170071350,14430,14410,14430,14390,566
20240805,120300,30161916650,14420,14440,14440,14410,1609
20240805,120200,30138708490,14440,14440,14450,14440,738
20240805,120100,30128050620,14450,14400,14450,14390,3132
20240805,120000,30082881920,14390,14340,14400,14330,5021
20240805,115900,30010722250,14330,14330,14340,14330,1619
20240805,115800,29987513700,14340,14340,14350,14340,183
20240805,115700,29984889290,14340,14340,14340,14330,618
20240805,115600,29976029640,14340,14340,14370,14330,3411
20240805,115500,29927092450,14340,14360,14360,14340,361
20240805,115400,29921910860,14350,14370,14370,14350,141
20240805,115300,29919887250,14370,14370,14370,14370,183
20240805,115200,29917257540,14380,14340,14390,14330,1889
20240805,115100,29890149830,14340,14330,14350,14330,142
20240805,115000,29888114220,14330,14340,14350,14330,649
20240805,114900,29878805210,14350,14330,14350,14320,826
20240805,114800,29866967340,14320,14310,14320,14310,214
20240805,114700,29863904940,14310,14320,14340,14310,540
20240805,114600,29856171560,14320,14320,14340,14320,1065
20240805,114500,29840914280,14320,14350,14360,14320,500
20240805,114400,29833743180,14390,14380,14390,14340,1121
20240805,114300,29817638720,14410,14400,14410,14370,2782
20240805,114200,29777629620,14410,14410,14410,14380,815
20240805,114100,29765895710,14400,14420,14430,14400,2425
20240805,114000,29730949820,14420,14430,14440,14410,2177
20240805,113900,29699528390,14420,14400,14420,14390,1401
20240805,113800,29679340370,14400,14400,14410,14390,1557
20240805,113700,29656921920,14390,14370,14400,14370,2622
20240805,113600,29619179710,14400,14370,14400,14370,754
20240805,113500,29608342750,14400,14330,14400,14320,4122
20240805,113400,29549130740,14370,14360,14370,14330,1663
20240805,113300,29525271230,14370,14390,14390,14360,1132
20240805,113200,29508992820,14390,14360,14390,14360,969
20240805,113100,29495066650,14360,14370,14380,14360,1107
20240805,113000,29479163390,14370,14350,14370,14350,1604
20240805,112900,29456125440,14360,14400,14400,14350,3246
20240805,112800,29409465360,14400,14400,14400,14390,4831
20240805,112700,29339899020,14400,14400,14440,14390,2999
20240805,112600,29296680440,14400,14380,14420,14360,2791
20240805,112500,29256491620,14400,14400,14430,14350,1516
20240805,112400,29234642370,14400,14380,14400,14350,1461
20240805,112300,29213628430,14380,14340,14430,14330,3797
20240805,112200,29159093790,14340,14320,14350,14320,4106
20240805,112100,29100271780,14320,14240,14320,14220,3762
20240805,112000,29046579790,14240,14220,14240,14210,692
20240805,111900,29036732760,14210,14200,14240,14200,889
20240805,111800,29024106590,14200,14220,14240,14190,3829
20240805,111700,28969693450,14220,14240,14240,14220,1072
20240805,111600,28954441070,14240,14240,14240,14230,333
20240805,111500,28949701130,14240,14230,14250,14230,1060
20240805,111400,28934609920,14230,14230,14260,14230,1497
20240805,111300,28913295300,14220,14220,14240,14200,875
20240805,111200,28900849800,14220,14250,14260,14200,2364
20240805,111100,28867186510,14250,14250,14260,14250,1117
20240805,111000,28851259410,14230,14180,14260,14180,3035
20240805,110900,28808061950,14160,14120,14220,14110,4882
20240805,110800,28738983180,14110,14150,14180,14110,10554
20240805,110700,28589840560,14160,14240,14290,14150,12689
20240805,110600,28409720120,14290,14270,14290,14230,2243
20240805,110500,28377748680,14270,14240,14280,14240,833
20240805,110400,28365878950,14240,14290,14290,14220,2892
20240805,110300,28324711680,14280,14220,14280,14220,1650
20240805,110200,28301203070,14230,14230,14250,14210,3456
20240805,110100,28252063310,14250,14280,14280,14220,6589
20240805,110000,28158279130,14280,14290,14300,14250,3994
20240805,105900,28101273350,14290,14320,14330,14280,10332
20240805,105800,27953508710,14330,14330,14360,14310,2529
20240805,105700,27917292300,14320,14390,14390,14320,4462
20240805,105600,27853249500,14390,14450,14450,14350,1667
20240805,105500,27829248030,14450,14370,14470,14370,2455
20240805,105400,27793880280,14370,14320,14370,14320,1446
20240805,105300,27773142090,14320,14350,14370,14320,1994
20240805,105200,27744569440,14320,14350,14370,14310,5710
20240805,105100,27662712590,14350,14430,14440,14350,6776
20240805,105000,27565270730,14420,14420,14450,14410,2211
20240805,104900,27533399500,14410,14420,14440,14410,2670
20240805,104800,27494905280,14420,14500,14510,14420,4664
20240805,104700,27427433090,14500,14530,14540,14500,2612
20240805,104600,27389507490,14530,14540,14560,14530,1012
20240805,104500,27374794200,14540,14510,14540,14500,2052
20240805,104400,27344988420,14500,14530,14600,14500,3049
20240805,104300,27300645430,14530,14630,14630,14530,10562
20240805,104200,27146687740,14620,14580,14640,14560,8229
20240805,104100,27026590950,14570,14490,14570,14480,5800
20240805,104000,26942343570,14530,14470,14540,14420,6712
20240805,103900,26845240890,14470,14440,14480,14420,4922
20240805,103800,26774136520,14430,14380,14680,14290,19590
20240805,103700,26490524940,14370,14450,14450,14370,5678
20240805,103600,26408649710,14450,14290,14470,14270,5196
20240805,103500,26333896970,14300,14230,14300,14220,8233
20240805,103400,26216513290,14230,14280,14300,14220,15996
20240805,103300,25988468160,14280,14300,14340,14260,13702
20240805,103200,25792725530,14280,14430,14430,14260,32631
20240805,103100,25325125770,14430,14440,14460,14410,16832
20240805,103000,25082169140,14440,14430,14510,14420,12343
20240805,102900,24903791340,14410,14660,14660,14400,40362
20240805,102800,24317244580,14660,14810,14810,14650,27473
20240805,102700,23912392190,14820,14820,14840,14810,3709
20240805,102600,23857412860,14840,14840,14840,14820,3633
20240805,102500,23803547520,14840,14840,14850,14820,1956
20240805,102400,23774542210,14840,14850,14850,14830,1509
20240805,102300,23752146900,14850,14860,14860,14850,430
20240805,102200,23745761010,14850,14860,14860,14850,904
20240805,102100,23732334020,14870,14870,14870,14830,739
20240805,102000,23721353150,14820,14820,14880,14820,2174
20240805,101900,23689097630,14830,14840,14870,14820,5567
20240805,101800,23606547460,14850,14860,14900,14850,3882
20240805,101700,23548825980,14870,14900,14900,14850,2225
20240805,101600,23515737750,14890,14910,14910,14850,5887
20240805,101500,23428122920,14900,14910,14910,14900,494
20240805,101400,23420760480,14890,14920,14920,14890,654
20240805,101300,23411015190,14920,14880,14930,14880,4205
20240805,101200,23348349780,14880,14830,14890,14820,3630
20240805,101100,23294459360,14830,14820,14840,14810,4061
20240805,101000,23234273320,14830,14860,14860,14830,3558
20240805,100900,23181467750,14860,14870,14870,14850,2570
20240805,100800,23143272920,14860,14890,14900,14860,1176
20240805,100700,23125779470,14890,14910,14910,14890,1547
20240805,100600,23102734090,14910,14910,14920,14900,960
20240805,100500,23088421280,14900,14920,14920,14900,1431
20240805,100400,23067081110,14920,14870,14940,14870,1350
20240805,100300,23046955430,14870,14820,14870,14820,1704
20240805,100200,23021680740,14820,14840,14840,14810,5629
20240805,100100,22938256810,14830,14870,14870,14830,4972
20240805,100000,22864422590,14870,14920,14920,14870,4193
20240805,095900,22801971510,14920,14950,14960,14920,4960
20240805,095800,22727858970,14950,14950,14950,14920,3906
20240805,095700,22669504440,14950,14900,14950,14900,3698
20240805,095600,22614327550,14910,14890,14910,14870,4419
20240805,095500,22548535920,14890,14850,14900,14840,5770
20240805,095400,22462745650,14840,14820,14840,14810,3302
20240805,095300,22413816480,14820,14790,14860,14780,5707
20240805,095200,22329236000,14790,14860,14860,14780,16752
20240805,095100,22081021670,14860,14880,14880,14850,4892
20240805,095000,22008324300,14880,14890,14900,14870,4270
20240805,094900,21944759950,14890,14880,14900,14870,3720
20240805,094800,21889391380,14880,14950,14950,14880,3968
20240805,094700,21830291930,14940,14860,14990,14860,10737
20240805,094600,21669846930,14870,14910,14910,14850,22939
20240805,094500,21328674020,14910,14990,14990,14910,17585
20240805,094400,21065900310,14980,15020,15030,14980,8463
20240805,094300,20938908430,15020,15030,15040,15010,5406
20240805,094200,20857674920,15030,15100,15100,15030,8749
20240805,094100,20725884030,15090,15070,15160,15070,10330
20240805,094000,20569788480,15100,15030,15130,15020,13102
20240805,093900,20372155370,15020,14980,15020,14960,10394
20240805,093800,20216379850,14980,15030,15050,14960,27599
20240805,093700,19802470020,15030,15050,15050,15010,11838
20240805,093600,19624570120,15050,15070,15080,15040,7589
20240805,093500,19510341860,15060,15080,15080,15030,16076
20240805,093400,19268311930,15080,15110,15140,15080,8944
20240805,093300,19133187550,15110,15180,15200,15060,23138
20240805,093200,18783101480,15180,15240,15250,15130,26722
20240805,093100,18377562290,15240,15250,15270,15220,11064
20240805,093000,18209007240,15250,15390,15420,15240,52728
20240805,092900,17400376100,15400,15290,15400,15280,29079
20240805,092800,16954588260,15290,15360,15360,15230,29790
20240805,092700,16498599620,15360,15180,15400,15160,89676
20240805,092600,15123741600,15180,15190,15260,15150,26527
20240805,092500,14720014140,15190,15100,15200,15100,15318
20240805,092400,14488122790,15100,15160,15180,15090,16934
20240805,092300,14232266380,15150,15070,15150,15070,22888
20240805,092200,13886598460,15080,14980,15080,14960,17713
20240805,092100,13620234340,14960,15090,15100,14900,56445
20240805,092000,12772928790,15090,15240,15300,15080,53763
20240805,091900,11956094050,15230,15320,15350,15180,73612
20240805,091800,10830355150,15340,15050,15370,15040,116533
20240805,091700,9057483520,15040,15060,15070,15010,11029
20240805,091600,8891572040,15060,15090,15090,15020,14088
20240805,091500,8679418030,15090,14970,15110,14950,23256
20240805,091400,8329671090,14980,15020,15040,14980,15972
20240805,091300,8090089100,15020,15070,15090,15010,21143
20240805,091200,7772155920,15080,15090,15110,15030,36834
20240805,091100,7216841950,15100,14990,15110,14990,57871
20240805,091000,6344919730,14990,14980,15010,14900,32794
20240805,090900,5854731780,14990,14970,15120,14970,77792
20240805,090800,4684755630,14980,14790,14980,14790,24156
20240805,090700,4324835640,14770,14670,14790,14660,8302
20240805,090600,4202787880,14660,14830,14830,14660,26104
20240805,090500,3818120560,14810,14830,14900,14810,18499
20240805,090400,3543704630,14830,14980,15010,14810,59601
20240805,090300,2654289550,14970,14910,15020,14840,64348
20240805,090200,1693342790,14920,14720,14930,14640,36116
20240805,090100,1159307000,14720,14880,14960,14680,36268
20240805,090000,622640690,14880,14630,14880,14630,39008