KissMeData/088980/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195700,6675939540,12010,12010,12010,12010,15434
20240809,195600,6675939540,12010,12010,12010,12010,0
20240809,195500,6675939540,12010,12010,12010,12010,0
20240809,195400,6675939540,12010,12010,12010,12010,0
20240809,195300,6675939540,12010,12010,12010,12010,0
20240809,195200,6675939540,12010,12010,12010,12010,0
20240809,195100,6675939540,12010,12010,12010,12010,0
20240809,195000,6675939540,12010,12010,12010,12010,0
20240809,194900,6675939540,12010,12010,12010,12010,0
20240809,194800,6675939540,12010,12010,12010,12010,0
20240809,194700,6675939540,12010,12010,12010,12010,0
20240809,194600,6675939540,12010,12010,12010,12010,0
20240809,194500,6675939540,12010,12010,12010,12010,0
20240809,194400,6675939540,12010,12010,12010,12010,0
20240809,194300,6675939540,12010,12010,12010,12010,0
20240809,194200,6675939540,12010,12010,12010,12010,0
20240809,194100,6675939540,12010,12010,12010,12010,0
20240809,194000,6675939540,12010,12010,12010,12010,0
20240809,193900,6675939540,12010,12010,12010,12010,0
20240809,193800,6675939540,12010,12010,12010,12010,0
20240809,193700,6675939540,12010,12010,12010,12010,0
20240809,193600,6675939540,12010,12010,12010,12010,0
20240809,193500,6675939540,12010,12010,12010,12010,0
20240809,193400,6675939540,12010,12010,12010,12010,0
20240809,193300,6675939540,12010,12010,12010,12010,0
20240809,193200,6675939540,12010,12010,12010,12010,0
20240809,193100,6675939540,12010,12010,12010,12010,0
20240809,193000,6675939540,12010,12010,12010,12010,0
20240809,192900,6675939540,12010,12010,12010,12010,0
20240809,192800,6675939540,12010,12010,12010,12010,0
20240809,192700,6675939540,12010,12010,12010,12010,15434
20240809,192600,6675939540,12010,12010,12010,12010,0
20240809,192500,6675939540,12010,12010,12010,12010,0
20240809,192400,6675939540,12010,12010,12010,12010,0
20240809,192300,6675939540,12010,12010,12010,12010,0
20240809,192200,6675939540,12010,12010,12010,12010,0
20240809,192100,6675939540,12010,12010,12010,12010,0
20240809,192000,6675939540,12010,12010,12010,12010,0
20240809,191900,6675939540,12010,12010,12010,12010,0
20240809,191800,6675939540,12010,12010,12010,12010,0
20240809,191700,6675939540,12010,12010,12010,12010,0
20240809,191600,6675939540,12010,12010,12010,12010,0
20240809,191500,6675939540,12010,12010,12010,12010,0
20240809,191400,6675939540,12010,12010,12010,12010,0
20240809,191300,6675939540,12010,12010,12010,12010,0
20240809,191200,6675939540,12010,12010,12010,12010,0
20240809,191100,6675939540,12010,12010,12010,12010,0
20240809,191000,6675939540,12010,12010,12010,12010,0
20240809,190900,6675939540,12010,12010,12010,12010,0
20240809,190800,6675939540,12010,12010,12010,12010,0
20240809,190700,6675939540,12010,12010,12010,12010,0
20240809,190600,6675939540,12010,12010,12010,12010,0
20240809,190500,6675939540,12010,12010,12010,12010,0
20240809,190400,6675939540,12010,12010,12010,12010,0
20240809,190300,6675939540,12010,12010,12010,12010,0
20240809,190200,6675939540,12010,12010,12010,12010,0
20240809,190100,6675939540,12010,12010,12010,12010,0
20240809,190000,6675939540,12010,12010,12010,12010,0
20240809,185900,6675939540,12010,12010,12010,12010,0
20240809,185800,6675939540,12010,12010,12010,12010,0
20240809,185700,6675939540,12010,12010,12010,12010,15434
20240809,185600,6675939540,12010,12010,12010,12010,0
20240809,185500,6675939540,12010,12010,12010,12010,0
20240809,185400,6675939540,12010,12010,12010,12010,0
20240809,185300,6675939540,12010,12010,12010,12010,0
20240809,185200,6675939540,12010,12010,12010,12010,0
20240809,185100,6675939540,12010,12010,12010,12010,0
20240809,185000,6675939540,12010,12010,12010,12010,0
20240809,184900,6675939540,12010,12010,12010,12010,0
20240809,184800,6675939540,12010,12010,12010,12010,0
20240809,184700,6675939540,12010,12010,12010,12010,0
20240809,184600,6675939540,12010,12010,12010,12010,0
20240809,184500,6675939540,12010,12010,12010,12010,0
20240809,184400,6675939540,12010,12010,12010,12010,0
20240809,184300,6675939540,12010,12010,12010,12010,0
20240809,184200,6675939540,12010,12010,12010,12010,0
20240809,184100,6675939540,12010,12010,12010,12010,0
20240809,184000,6675939540,12010,12010,12010,12010,0
20240809,183900,6675939540,12010,12010,12010,12010,0
20240809,183800,6675939540,12010,12010,12010,12010,0
20240809,183700,6675939540,12010,12010,12010,12010,0
20240809,183600,6675939540,12010,12010,12010,12010,0
20240809,183500,6675939540,12010,12010,12010,12010,0
20240809,183400,6675939540,12010,12010,12010,12010,0
20240809,183300,6675939540,12010,12010,12010,12010,0
20240809,183200,6675939540,12010,12010,12010,12010,0
20240809,183100,6675939540,12010,12010,12010,12010,0
20240809,183000,6675939540,12010,12010,12010,12010,0
20240809,182900,6675939540,12010,12010,12010,12010,0
20240809,182800,6675939540,12010,12010,12010,12010,0
20240809,182700,6675939540,12010,12010,12010,12010,15434
20240809,182600,6675939540,12010,12010,12010,12010,0
20240809,182500,6675939540,12010,12010,12010,12010,0
20240809,182400,6675939540,12010,12010,12010,12010,0
20240809,182300,6675939540,12010,12010,12010,12010,0
20240809,182200,6675939540,12010,12010,12010,12010,0
20240809,182100,6675939540,12010,12010,12010,12010,0
20240809,182000,6675939540,12010,12010,12010,12010,0
20240809,181900,6675939540,12010,12010,12010,12010,0
20240809,181800,6675939540,12010,12010,12010,12010,0
20240809,181700,6675939540,12010,12010,12010,12010,0
20240809,181600,6675939540,12010,12010,12010,12010,0
20240809,181500,6675939540,12010,12010,12010,12010,0
20240809,181400,6675939540,12010,12010,12010,12010,0
20240809,181300,6675939540,12010,12010,12010,12010,0
20240809,181200,6675939540,12010,12010,12010,12010,0
20240809,181100,6675939540,12010,12010,12010,12010,0
20240809,181000,6675939540,12010,12010,12010,12010,0
20240809,180900,6675939540,12010,12010,12010,12010,0
20240809,180800,6675939540,12010,12010,12010,12010,0
20240809,180700,6675939540,12010,12010,12010,12010,0
20240809,180600,6675939540,12010,12010,12010,12010,0
20240809,180500,6675939540,12010,12010,12010,12010,0
20240809,180400,6675939540,12010,12010,12010,12010,0
20240809,180300,6675939540,12010,12010,12010,12010,0
20240809,180200,6675939540,12010,12010,12010,12010,0
20240809,180100,6675939540,12010,12010,12010,12010,0
20240809,180000,6675939540,12010,12010,12010,12010,0
20240809,175900,6675939540,12010,12010,12010,12010,0
20240809,175800,6675939540,12010,12010,12010,12010,0
20240809,175700,6675939540,12010,12010,12010,12010,15434
20240809,175600,6675939540,12010,12010,12010,12010,0
20240809,175500,6675939540,12010,12010,12010,12010,0
20240809,175400,6675939540,12010,12010,12010,12010,0
20240809,175300,6675939540,12010,12010,12010,12010,0
20240809,175200,6675939540,12010,12010,12010,12010,0
20240809,175100,6675939540,12010,12010,12010,12010,0
20240809,175000,6675939540,12010,12010,12010,12010,0
20240809,174900,6675939540,12010,12010,12010,12010,0
20240809,174800,6675939540,12010,12010,12010,12010,0
20240809,174700,6675939540,12010,12010,12010,12010,0
20240809,174600,6675939540,12010,12010,12010,12010,0
20240809,174500,6675939540,12010,12010,12010,12010,0
20240809,174400,6675939540,12010,12010,12010,12010,0
20240809,174300,6675939540,12010,12010,12010,12010,0
20240809,174200,6675939540,12010,12010,12010,12010,0
20240809,174100,6675939540,12010,12010,12010,12010,0
20240809,174000,6675939540,12010,12010,12010,12010,0
20240809,173900,6675939540,12010,12010,12010,12010,0
20240809,173800,6675939540,12010,12010,12010,12010,0
20240809,173700,6675939540,12010,12010,12010,12010,0
20240809,173600,6675939540,12010,12010,12010,12010,0
20240809,173500,6675939540,12010,12010,12010,12010,0
20240809,173400,6675939540,12010,12010,12010,12010,0
20240809,173300,6675939540,12010,12010,12010,12010,0
20240809,173200,6675939540,12010,12010,12010,12010,0
20240809,173100,6675939540,12010,12010,12010,12010,0
20240809,173000,6675939540,12010,12010,12010,12010,0
20240809,172900,6675939540,12010,12010,12010,12010,0
20240809,172800,6675939540,12010,12010,12010,12010,0
20240809,172700,6675939540,12010,12010,12010,12010,15434
20240809,172600,6675939540,12010,12010,12010,12010,0
20240809,172500,6675939540,12010,12010,12010,12010,0
20240809,172400,6675939540,12010,12010,12010,12010,0
20240809,172300,6675939540,12010,12010,12010,12010,0
20240809,172200,6675939540,12010,12010,12010,12010,0
20240809,172100,6675939540,12010,12010,12010,12010,0
20240809,172000,6675939540,12010,12010,12010,12010,0
20240809,171900,6675939540,12010,12010,12010,12010,0
20240809,171800,6675939540,12010,12010,12010,12010,0
20240809,171700,6675939540,12010,12010,12010,12010,0
20240809,171600,6675939540,12010,12010,12010,12010,0
20240809,171500,6675939540,12010,12010,12010,12010,0
20240809,171400,6675939540,12010,12010,12010,12010,0
20240809,171300,6675939540,12010,12010,12010,12010,0
20240809,171200,6675939540,12010,12010,12010,12010,0
20240809,171100,6675939540,12010,12010,12010,12010,0
20240809,171000,6675939540,12010,12010,12010,12010,0
20240809,170900,6675939540,12010,12010,12010,12010,0
20240809,170800,6675939540,12010,12010,12010,12010,0
20240809,170700,6675939540,12010,12010,12010,12010,0
20240809,170600,6675939540,12010,12010,12010,12010,0
20240809,170500,6675939540,12010,12010,12010,12010,0
20240809,170400,6675939540,12010,12010,12010,12010,0
20240809,170300,6675939540,12010,12010,12010,12010,0
20240809,170200,6675939540,12010,12010,12010,12010,0
20240809,170100,6675939540,12010,12010,12010,12010,0
20240809,170000,6675939540,12010,12010,12010,12010,0
20240809,165900,6675939540,12010,12010,12010,12010,0
20240809,165800,6675939540,12010,12010,12010,12010,0
20240809,165700,6675939540,12010,12010,12010,12010,15434
20240809,165600,6675939540,12010,12010,12010,12010,0
20240809,165500,6675939540,12010,12010,12010,12010,0
20240809,165400,6675939540,12010,12010,12010,12010,0
20240809,165300,6675939540,12010,12010,12010,12010,0
20240809,165200,6675939540,12010,12010,12010,12010,0
20240809,165100,6675939540,12010,12010,12010,12010,0
20240809,165000,6675939540,12010,12010,12010,12010,0
20240809,164900,6675939540,12010,12010,12010,12010,0
20240809,164800,6675939540,12010,12010,12010,12010,0
20240809,164700,6675939540,12010,12010,12010,12010,0
20240809,164600,6675939540,12010,12010,12010,12010,0
20240809,164500,6675939540,12010,12010,12010,12010,0
20240809,164400,6675939540,12010,12010,12010,12010,0
20240809,164300,6675939540,12010,12010,12010,12010,0
20240809,164200,6675939540,12010,12010,12010,12010,0
20240809,164100,6675939540,12010,12010,12010,12010,0
20240809,164000,6675939540,12010,12010,12010,12010,0
20240809,163900,6675939540,12010,12010,12010,12010,0
20240809,163800,6675939540,12010,12010,12010,12010,0
20240809,163700,6675939540,12010,12010,12010,12010,0
20240809,163600,6675939540,12010,12010,12010,12010,0
20240809,163500,6675939540,12010,12010,12010,12010,0
20240809,163400,6675939540,12010,12010,12010,12010,0
20240809,163300,6675939540,12010,12010,12010,12010,0
20240809,163200,6675939540,12010,12010,12010,12010,0
20240809,163100,6675939540,12010,12010,12010,12010,0
20240809,163000,6675939540,12010,12010,12010,12010,0
20240809,162900,6675939540,12010,12010,12010,12010,0
20240809,162800,6675939540,12010,12010,12010,12010,0
20240809,162700,6675939540,12010,12010,12010,12010,15434
20240809,162600,6675939540,12010,12010,12010,12010,0
20240809,162500,6675939540,12010,12010,12010,12010,0
20240809,162400,6675939540,12010,12010,12010,12010,0
20240809,162300,6675939540,12010,12010,12010,12010,0
20240809,162200,6675939540,12010,12010,12010,12010,0
20240809,162100,6675939540,12010,12010,12010,12010,0
20240809,162000,6675939540,12010,12010,12010,12010,0
20240809,161900,6675939540,12010,12010,12010,12010,0
20240809,161800,6675939540,12010,12010,12010,12010,0
20240809,161700,6675939540,12010,12010,12010,12010,0
20240809,161600,6675939540,12010,12010,12010,12010,0
20240809,161500,6675939540,12010,12010,12010,12010,0
20240809,161400,6675939540,12010,12010,12010,12010,0
20240809,161300,6675939540,12010,12010,12010,12010,0
20240809,161200,6675939540,12010,12010,12010,12010,0
20240809,161100,6675939540,12010,12010,12010,12010,0
20240809,161000,6675939540,12010,12010,12010,12010,0
20240809,160900,6675939540,12010,12010,12010,12010,0
20240809,160800,6675939540,12010,12010,12010,12010,0
20240809,160700,6675939540,12010,12010,12010,12010,0
20240809,160600,6675939540,12010,12010,12010,12010,0
20240809,160500,6675939540,12010,12010,12010,12010,0
20240809,160400,6675939540,12010,12010,12010,12010,0
20240809,160300,6675939540,12010,12010,12010,12010,0
20240809,160200,6675939540,12010,12010,12010,12010,0
20240809,160100,6675939540,12010,12010,12010,12010,0
20240809,160000,6675939540,12010,12010,12010,12010,0
20240809,155900,6675939540,12010,12010,12010,12010,0
20240809,155800,6675939540,12010,12010,12010,12010,0
20240809,155700,6675939540,12010,12010,12010,12010,15434
20240809,155600,6675939540,12010,12010,12010,12010,0
20240809,155500,6675939540,12010,12010,12010,12010,0
20240809,155400,6675939540,12010,12010,12010,12010,0
20240809,155300,6675939540,12010,12010,12010,12010,0
20240809,155200,6675939540,12010,12010,12010,12010,0
20240809,155100,6675939540,12010,12010,12010,12010,0
20240809,155000,6675939540,12010,12010,12010,12010,0
20240809,154900,6675939540,12010,12010,12010,12010,0
20240809,154800,6675939540,12010,12010,12010,12010,0
20240809,154700,6675939540,12010,12010,12010,12010,0
20240809,154600,6675939540,12010,12010,12010,12010,0
20240809,154500,6675939540,12010,12010,12010,12010,0
20240809,154400,6675939540,12010,12010,12010,12010,0
20240809,154300,6675939540,12010,12010,12010,12010,0
20240809,154200,6675939540,12010,12010,12010,12010,0
20240809,154100,6675939540,12010,12010,12010,12010,0
20240809,154000,6675939540,12010,12010,12010,12010,0
20240809,153900,6675939540,12010,12010,12010,12010,0
20240809,153800,6675939540,12010,12010,12010,12010,0
20240809,153700,6675939540,12010,12010,12010,12010,0
20240809,153600,6675939540,12010,12010,12010,12010,0
20240809,153500,6675939540,12010,12010,12010,12010,0
20240809,153400,6675939540,12010,12010,12010,12010,0
20240809,153300,6675939540,12010,12010,12010,12010,0
20240809,153200,6675939540,12010,12010,12010,12010,0
20240809,153100,6675939540,12010,12010,12010,12010,0
20240809,153000,6675939540,12010,12010,12010,12010,15434
20240809,152900,6490577200,12000,12000,12000,12000,0
20240809,152800,6490577200,12000,12000,12000,12000,0
20240809,152700,6490577200,12000,12000,12000,12000,0
20240809,152600,6490577200,12000,12000,12000,12000,0
20240809,152500,6490577200,12000,12000,12000,12000,0
20240809,152400,6490577200,12000,12000,12000,12000,0
20240809,152300,6490577200,12000,12000,12000,12000,0
20240809,152200,6490577200,12000,12000,12000,12000,0
20240809,152100,6490577200,12000,12000,12000,12000,0
20240809,152000,6490577200,12000,12000,12000,12000,0
20240809,151900,6490577200,12000,12010,12010,12000,2570
20240809,151800,6459713890,12010,12000,12010,12000,825
20240809,151700,6449806620,12010,12000,12010,12000,1235
20240809,151600,6434980190,12000,12010,12010,12000,1292
20240809,151500,6419469130,12010,12010,12010,12000,476
20240809,151400,6413753420,12000,12000,12000,11990,742
20240809,151300,6404853130,11990,12000,12000,11990,661
20240809,151200,6396926350,12000,12000,12000,12000,1216
20240809,151100,6382334350,12000,12000,12000,11990,783
20240809,151000,6372942470,12000,12000,12000,11990,730
20240809,150900,6364187700,12000,12000,12000,12000,1674
20240809,150800,6344099700,12000,11990,12000,11990,1380
20240809,150700,6327543430,11990,12000,12010,11990,959
20240809,150600,6316042120,12010,12000,12010,11990,5068
20240809,150500,6255223550,12000,12000,12000,11990,730
20240809,150400,6246467470,11990,12000,12000,11990,506
20240809,150300,6240399690,12000,12000,12000,11990,455
20240809,150200,6234941190,12000,12000,12000,11990,1186
20240809,150100,6220712920,12000,12000,12000,11990,456
20240809,150000,6215244650,12000,12000,12000,11990,1423
20240809,145900,6198172650,11990,12000,12000,11990,1474
20240809,145800,6180492360,12000,12000,12000,11990,1546
20240809,145700,6161947100,12000,12000,12000,11990,337
20240809,145600,6157905080,12000,12000,12000,11990,616
20240809,145500,6150517270,12000,12000,12000,11990,572
20240809,145400,6143657510,11990,11980,12000,11980,923
20240809,145300,6132592360,11990,11990,12000,11980,1329
20240809,145200,6116656690,11990,12000,12000,11990,711
20240809,145100,6108131070,12000,12000,12000,11990,237
20240809,145000,6105287770,12000,12000,12000,11990,1529
20240809,144900,6086951360,12000,12000,12000,11990,1301
20240809,144800,6071343550,12000,11990,12000,11990,465
20240809,144700,6065766750,12000,12000,12000,11990,782
20240809,144600,6056387960,11990,11990,12000,11980,939
20240809,144500,6045128240,12000,12000,12000,11980,166
20240809,144400,6043136750,12000,12000,12000,11980,803
20240809,144300,6033506950,12000,12000,12000,11990,734
20240809,144200,6024703140,12000,12000,12000,11990,401
20240809,144100,6019891650,11990,11990,12000,11990,724
20240809,144000,6011209300,12000,12000,12000,11990,585
20240809,143900,6004193820,12000,12000,12000,11990,528
20240809,143800,5997858350,11990,11990,12000,11990,1055
20240809,143700,5985205170,11990,12000,12000,11990,772
20240809,143600,5975946870,12000,11990,12000,11990,414
20240809,143500,5970981250,11980,11990,12000,11980,1179
20240809,143400,5956844730,11990,12000,12000,11980,897
20240809,143300,5946091210,12000,11990,12000,11990,237
20240809,143200,5943248220,11990,12000,12000,11990,571
20240809,143100,5936400250,11990,11990,11990,11980,743
20240809,143000,5927491910,11990,11990,12000,11990,501
20240809,142900,5921484200,11990,12000,12000,11990,1038
20240809,142800,5909034830,12000,11990,12000,11990,740
20240809,142700,5900160370,11990,11990,12000,11990,535
20240809,142600,5893744000,11990,11990,12000,11990,751
20240809,142500,5884739260,11990,11990,11990,11980,756
20240809,142400,5875679020,11990,11980,11990,11980,614
20240809,142300,5868321370,11990,11980,11990,11980,1351
20240809,142200,5852123360,11990,11980,11990,11980,2703
20240809,142100,5819719930,11980,11980,11990,11980,683
20240809,142000,5811537280,11990,11990,11990,11980,359
20240809,141900,5807233360,11990,11990,11990,11980,1201
20240809,141800,5792841770,11990,11990,11990,11980,921
20240809,141700,5781805110,11990,11990,11990,11980,381
20240809,141600,5777237610,11990,11980,11990,11980,593
20240809,141500,5770132690,11980,11980,11990,11980,878
20240809,141400,5759612180,11990,11990,11990,11980,178
20240809,141300,5757479140,11990,11990,11990,11980,1240
20240809,141200,5742615730,11990,11980,11990,11980,566
20240809,141100,5735834600,11980,11970,11990,11970,5184
20240809,141000,5673735180,11970,11960,11980,11960,897
20240809,140900,5662998900,11970,11960,11970,11960,131
20240809,140800,5661431410,11960,11970,11980,11960,788
20240809,140700,5651999410,11970,11980,11980,11970,2415
20240809,140600,5623091220,11980,11980,11980,11970,587
20240809,140500,5616063750,11980,11980,11980,11970,533
20240809,140400,5609680390,11970,11980,11980,11970,1045
20240809,140300,5597165970,11980,11970,11980,11970,741
20240809,140200,5588292500,11980,11980,11980,11970,545
20240809,140100,5581765380,11980,11980,11990,11970,2793
20240809,140000,5548317360,12000,11980,12000,11970,9100
20240809,135900,5439174620,11980,11970,11980,11970,1309
20240809,135800,5423500160,11970,11980,11980,11970,666
20240809,135700,5415527190,11980,11980,11980,11970,661
20240809,135600,5407612120,11970,11980,11980,11970,289
20240809,135500,5404150380,11980,11980,11980,11970,881
20240809,135400,5393601700,11980,11980,11980,11970,788
20240809,135300,5384165700,11980,11980,11980,11970,367
20240809,135200,5379769520,11980,11980,11990,11970,1597
20240809,135100,5360642350,11980,11980,11980,11970,790
20240809,135000,5351182340,11980,11990,11990,11980,2742
20240809,134900,5318332180,11980,11990,11990,11980,771
20240809,134800,5309093590,11990,11980,11990,11980,451
20240809,134700,5303690480,11990,11980,11990,11970,2195
20240809,134600,5277405130,11980,11980,11980,11970,1198
20240809,134500,5263059290,11970,11970,11980,11970,794
20240809,134400,5253552870,11980,11990,11990,11980,411
20240809,134300,5248629050,11990,11980,11990,11970,2862
20240809,134200,5214341150,11980,11970,11980,11970,826
20240809,134100,5204451370,11980,11980,11980,11970,156
20240809,134000,5202582970,11980,11970,11980,11960,1238
20240809,133900,5187763370,11970,11970,11980,11970,1174
20240809,133800,5173710540,11980,11980,11980,11970,1446
20240809,133700,5156400460,11970,11980,11980,11970,989
20240809,133600,5144556600,11980,11980,11990,11960,3295
20240809,133500,5105092550,11980,11970,11980,11970,186
20240809,133400,5102865090,11970,11980,11980,11960,4113
20240809,133300,5053641230,11980,11980,11980,11970,617
20240809,133200,5046253770,11970,11980,11980,11970,319
20240809,133100,5042433650,11970,11980,11980,11970,463
20240809,133000,5036891100,11980,11960,11980,11960,1398
20240809,132900,5020161230,11970,11970,11970,11960,1154
20240809,132800,5006349830,11970,11970,11980,11960,622
20240809,132700,4998904960,11970,11970,11980,11960,1040
20240809,132600,4986456830,11970,11960,11970,11960,577
20240809,132500,4979552250,11960,11970,11980,11960,243
20240809,132400,4976643860,11970,11970,11970,11960,5982
20240809,132300,4905094360,11970,11970,11970,11960,467
20240809,132200,4899506350,11970,11970,11970,11960,2392
20240809,132100,4870875190,11980,11980,11980,11970,870
20240809,132000,4860456910,11980,11970,11980,11970,124
20240809,131900,4858971870,11970,11980,11980,11970,1181
20240809,131800,4844825560,11980,11970,11980,11960,558
20240809,131700,4838145510,11980,11980,11980,11970,157
20240809,131600,4836265140,11970,11970,11980,11960,607
20240809,131500,4829001150,11980,11980,11990,11970,4211
20240809,131400,4778563500,11970,11970,11980,11960,1264
20240809,131300,4763443890,11970,11970,11970,11960,657
20240809,131200,4755584810,11970,11980,11980,11960,432
20240809,131100,4750414820,11980,11970,11980,11960,216
20240809,131000,4747828530,11960,11980,11980,11960,2140
20240809,130900,4722226710,11970,11980,11980,11970,2254
20240809,130800,4695245960,11970,11970,11980,11970,950
20240809,130700,4683873460,11970,11960,11970,11960,1129
20240809,130600,4670364900,11960,11970,11970,11960,1055
20240809,130500,4657741920,11970,11980,11980,11960,1531
20240809,130400,4639415160,11970,11970,11980,11970,796
20240809,130300,4629885990,11970,11970,11970,11960,933
20240809,130200,4618723670,11970,11970,11970,11960,263
20240809,130100,4615576090,11970,11960,11970,11960,858
20240809,130000,4605310040,11970,11970,11970,11960,671
20240809,125900,4597280250,11970,11980,11980,11970,506
20240809,125800,4591222790,11970,11980,11980,11970,547
20240809,125700,4584673930,11970,11970,11980,11960,1632
20240809,125600,4565142680,11970,11970,11970,11960,132
20240809,125500,4563563120,11960,11960,11970,11960,870
20240809,125400,4553153410,11970,11970,11970,11960,534
20240809,125300,4546762510,11970,11980,11980,11960,1230
20240809,125200,4532036800,11970,11980,11980,11970,5162
20240809,125100,4470245860,11980,11970,11980,11970,593
20240809,125000,4463146060,11970,11980,11980,11970,423
20240809,124900,4458081120,11980,11980,11980,11970,828
20240809,124800,4448165880,11980,11970,11980,11970,484
20240809,124700,4442371310,11970,11970,11980,11960,1934
20240809,124600,4419228440,11970,11980,11980,11970,6559
20240809,124500,4340716470,11980,11990,11990,11970,7033
20240809,124400,4256528860,11990,11980,11990,11970,430
20240809,124300,4251379230,11980,11980,11990,11970,682
20240809,124200,4243209420,11980,11970,11990,11970,668
20240809,124100,4235207500,11970,11980,11990,11970,4678
20240809,124000,4179208840,11980,11990,11990,11980,1737
20240809,123900,4158396810,11990,11990,12000,11980,267
20240809,123800,4155196070,11990,11990,12000,11980,302
20240809,123700,4151575670,11990,11990,11990,11980,1905
20240809,123600,4128750420,11990,11980,11990,11980,654
20240809,123500,4120913820,11990,11990,11990,11990,412
20240809,123400,4115973940,11980,11990,11990,11980,360
20240809,123300,4111658590,11980,11980,11990,11970,1823
20240809,123200,4089820010,11980,11980,11980,11970,125
20240809,123100,4088322990,11980,11980,11980,11970,716
20240809,123000,4079749510,11980,11980,11980,11970,878
20240809,122900,4069232140,11980,11980,11980,11970,712
20240809,122800,4060702420,11970,11980,11990,11970,6932
20240809,122700,3977657110,11980,11990,11990,11980,2835
20240809,122600,3943689560,11990,11990,11990,11980,422
20240809,122500,3938630260,11990,11990,11990,11980,525
20240809,122400,3932339710,11990,11990,11990,11980,1255
20240809,122300,3917297950,11990,11980,11990,11980,2756
20240809,122200,3884276000,11980,11980,11990,11980,560
20240809,122100,3877565360,11990,11990,11990,11980,791
20240809,122000,3868087480,11980,11990,11990,11980,623
20240809,121900,3860623190,11990,11990,11990,11980,864
20240809,121800,3850264890,11990,11990,11990,11980,599
20240809,121700,3843087070,12000,11980,12000,11980,450
20240809,121600,3837691700,11980,11990,11990,11980,1069
20240809,121500,3824874960,11980,11990,11990,11980,685
20240809,121400,3816666010,11990,11990,12000,11980,1421
20240809,121300,3799627500,11980,11990,11990,11980,608
20240809,121200,3792341780,11990,12000,12000,11980,558
20240809,121100,3785652470,11990,11990,12000,11980,1019
20240809,121000,3773436640,11980,11990,12000,11980,858
20240809,120900,3763144730,11990,11990,11990,11980,803
20240809,120800,3753520500,11990,11980,11990,11980,287
20240809,120700,3750080070,11980,11990,11990,11980,433
20240809,120600,3744889610,11990,11990,11990,11980,562
20240809,120500,3738154950,12000,11980,12000,11980,413
20240809,120400,3733204230,11980,11990,11990,11980,595
20240809,120300,3726074490,11990,12000,12000,11980,465
20240809,120200,3720499090,12000,11990,12000,11980,862
20240809,120100,3710160960,11980,11980,12000,11980,830
20240809,120000,3700211150,11990,11990,11990,11980,821
20240809,115900,3690368420,11990,11980,12000,11980,1388
20240809,115800,3673727020,11980,11990,11990,11980,666
20240809,115700,3665745320,11990,11990,12000,11980,899
20240809,115600,3654967620,11980,11990,12000,11980,565
20240809,115500,3648194400,11990,12000,12000,11990,929
20240809,115400,3637051520,12000,12000,12000,11990,561
20240809,115300,3630323730,12000,11990,12000,11980,1587
20240809,115200,3611286800,11990,12000,12000,11980,619
20240809,115100,3603864330,12000,11990,12000,11980,1568
20240809,115000,3585065110,11990,11980,11990,11980,1255
20240809,114900,3570019330,11980,11990,11990,11980,622
20240809,114800,3562565180,11990,11990,11990,11980,1044
20240809,114700,3550050170,11990,11980,11990,11980,1850
20240809,114600,3527869720,11980,11980,11990,11980,445
20240809,114500,3522537810,11980,11990,11990,11980,896
20240809,114400,3511800080,11990,11990,11990,11980,244
20240809,114300,3508875620,11980,11990,11990,11980,2050
20240809,114200,3484315410,11990,12000,12000,11980,1399
20240809,114100,3467544960,11990,12000,12000,11990,1632
20240809,114000,3447975170,12010,12010,12010,12000,1096
20240809,113900,3434821600,12010,12010,12010,12000,713
20240809,113800,3426264700,12000,11990,12000,11990,998
20240809,113700,3414292890,12000,12000,12000,11990,151
20240809,113600,3412481380,12000,12010,12010,12000,2138
20240809,113500,3386823140,12010,12010,12010,12000,907
20240809,113400,3375936700,12010,12010,12010,12000,1611
20240809,113300,3356589070,12010,12000,12010,12000,1029
20240809,113200,3344235010,12010,12000,12010,12000,1058
20240809,113100,3331536270,12000,12010,12010,12000,390
20240809,113000,3326853490,12010,12010,12010,12000,685
20240809,112900,3318630830,12010,12000,12010,12000,863
20240809,112800,3308271990,12000,12010,12010,12000,289
20240809,112700,3304802580,12010,12000,12010,12000,1276
20240809,112600,3289478300,12010,12010,12010,12000,837
20240809,112500,3279431140,12000,12010,12010,12000,1085
20240809,112400,3266400770,12010,12010,12010,12000,775
20240809,112300,3257097230,12010,12000,12010,12000,933
20240809,112200,3245896100,12000,12010,12010,12000,1696
20240809,112100,3225529120,12010,12000,12010,12000,1139
20240809,112000,3211859540,12010,12000,12010,12000,839
20240809,111900,3201786860,12010,12010,12010,12000,752
20240809,111800,3192757820,12010,12010,12010,12000,781
20240809,111700,3183382210,12010,12010,12010,12000,935
20240809,111600,3172159260,12010,12010,12010,12000,1014
20240809,111500,3159988120,12010,12000,12010,12000,732
20240809,111400,3151201610,12000,12010,12010,11990,915
20240809,111300,3140219520,12000,12000,12000,11990,1287
20240809,111200,3124777020,12000,12000,12000,12000,515
20240809,111100,3118597020,11990,11990,12000,11980,4201
20240809,111000,3068209210,11980,11990,11990,11980,480
20240809,110900,3062455480,11990,11990,11990,11980,627
20240809,110800,3054943460,11990,11980,11990,11980,1529
20240809,110700,3036611240,11990,11990,11990,11990,185
20240809,110600,3034393090,11980,11980,11990,11980,988
20240809,110500,3022553370,11980,11970,11980,11970,696
20240809,110400,3014219490,11970,11980,11990,11970,952
20240809,110300,3002812080,11980,11980,11990,11970,846
20240809,110200,2992677840,11980,11980,11980,11970,662
20240809,110100,2984748130,11980,11990,11990,11980,2999
20240809,110000,2948819030,11990,11990,12000,11980,866
20240809,105900,2938439720,11990,11990,11990,11980,532
20240809,105800,2932062120,11990,12000,12000,11980,1100
20240809,105700,2918873160,11990,11980,11990,11980,895
20240809,105600,2908146300,11980,11970,11990,11970,495
20240809,105500,2902215640,11980,11990,12000,11970,9850
20240809,105400,2784284810,11980,11990,11990,11970,4988
20240809,105300,2724527730,11990,11980,11990,11980,770
20240809,105200,2715301130,11990,11990,11990,11980,694
20240809,105100,2706980550,11990,11990,11990,11980,8326
20240809,105000,2607186460,11990,11990,12000,11990,949
20240809,104900,2595804630,12000,11990,12000,11990,564
20240809,104800,2589037210,12000,12000,12000,11990,1434
20240809,104700,2571843290,11990,12010,12010,11990,4993
20240809,104600,2511953950,12010,12010,12010,12000,479
20240809,104500,2506202650,12010,12010,12010,12000,661
20240809,104400,2498268260,12010,12000,12010,12000,4602
20240809,104300,2443017990,12000,12000,12010,12000,413
20240809,104200,2438061910,12010,12010,12010,12000,636
20240809,104100,2430427270,12010,12000,12010,12000,1132
20240809,104000,2416843190,12000,12010,12010,12000,1502
20240809,103900,2398816150,12010,12010,12010,12000,1425
20240809,103800,2381706090,12000,12000,12010,12000,760
20240809,103700,2372583650,12010,12010,12020,12000,749
20240809,103600,2363587870,12010,12010,12010,12000,1517
20240809,103500,2345372430,12010,12000,12010,12000,1147
20240809,103400,2331598010,12000,12000,12010,12000,735
20240809,103300,2322777870,12010,12010,12010,12000,1749
20240809,103200,2301776940,12010,12000,12010,12000,263
20240809,103100,2298619470,12000,12010,12010,12000,1037
20240809,103000,2286171980,12000,12000,12010,12000,975
20240809,102900,2274467940,12010,12000,12010,12000,3925
20240809,102800,2227334100,12000,12000,12010,12000,839
20240809,102700,2217261670,12010,12010,12010,12000,1281
20240809,102600,2201882560,12010,12000,12010,12000,667
20240809,102500,2193873150,12000,12000,12010,12000,1938
20240809,102400,2170615890,12000,12010,12010,11990,1351
20240809,102300,2154409060,12010,11990,12010,11990,2667
20240809,102200,2122401180,11990,12000,12000,11990,1777
20240809,102100,2101081160,12000,11990,12000,11990,1244
20240809,102000,2086163940,12000,12000,12010,11990,3614
20240809,101900,2042810810,12000,12010,12010,12000,962
20240809,101800,2031263160,12010,12000,12010,12000,980
20240809,101700,2019499560,12000,12000,12010,12000,2068
20240809,101600,1994664800,12000,12010,12010,12000,749
20240809,101500,1985673290,12010,12000,12010,12000,1240
20240809,101400,1970792340,12000,12000,12000,11990,650
20240809,101300,1962994330,12000,12000,12000,11990,9305
20240809,101200,1851339340,12000,11990,12000,11990,1417
20240809,101100,1834340290,12000,12000,12000,11990,538
20240809,101000,1827886690,12000,11990,12000,11990,2462
20240809,100900,1798366470,12000,12000,12000,11990,1538
20240809,100800,1779914900,11990,11990,12000,11990,396
20240809,100700,1775164980,12000,12000,12000,11990,1979
20240809,100600,1751424680,11990,12000,12000,11990,582
20240809,100500,1744445000,12000,12000,12000,11990,384
20240809,100400,1739839490,11990,12000,12000,11990,1522
20240809,100300,1721580700,12000,11990,12000,11990,951
20240809,100200,1710176910,12000,11990,12000,11990,1424
20240809,100100,1693103070,11980,11990,11990,11980,2190
20240809,100000,1666853190,11980,11990,11990,11980,538
20240809,095900,1660406500,11990,11990,11990,11990,185
20240809,095800,1658188350,11990,11990,11990,11980,1746
20240809,095700,1637263490,11990,11990,11990,11980,7394
20240809,095600,1548614030,11990,11980,11990,11980,377
20240809,095500,1544096460,11980,11980,11990,11970,6594
20240809,095400,1465098830,11980,11980,11980,11970,645
20240809,095300,1457375480,11980,11970,11980,11970,1259
20240809,095200,1442303920,11970,11970,11970,11960,602
20240809,095100,1435101750,11970,11970,11980,11960,755
20240809,095000,1426065550,11970,11980,11980,11960,13444
20240809,094900,1265100260,11980,11970,11980,11970,1659
20240809,094800,1245237860,11970,11980,11980,11970,1515
20240809,094700,1227101510,11980,11980,11980,11970,903
20240809,094600,1216290880,11980,11980,11980,11970,595
20240809,094500,1209166500,11980,11980,11980,11970,622
20240809,094400,1201719450,11980,11980,11980,11960,1642
20240809,094300,1182060190,11970,11980,11980,11970,1074
20240809,094200,1169203410,11980,11970,11980,11960,1847
20240809,094100,1147096130,11970,11970,11970,11970,361
20240809,094000,1142774960,11970,11970,11970,11960,1617
20240809,093900,1123423190,11970,11970,11970,11960,1694
20240809,093800,1103151780,11960,11970,11970,11960,1389
20240809,093700,1086538030,11970,11970,11970,11960,1256
20240809,093600,1071512470,11970,11970,11970,11960,1023
20240809,093500,1059271940,11970,11970,11970,11960,2305
20240809,093400,1031681110,11970,11970,11970,11960,964
20240809,093300,1020150840,11970,11970,11970,11960,500
20240809,093200,1014166040,11970,11970,11970,11960,404
20240809,093100,1009330940,11970,11970,11970,11960,552
20240809,093000,1002723720,11970,11970,11970,11960,1222
20240809,092900,988096770,11970,11970,11970,11960,148
20240809,092800,986325440,11970,11970,11970,11960,27
20240809,092700,986002260,11970,11960,11970,11960,629
20240809,092600,978478370,11960,11950,11960,11950,4816
20240809,092500,920887350,11950,11970,11980,11950,15799
20240809,092400,731858780,11980,11990,11990,11970,3735
20240809,092300,687114180,11990,11990,11990,11980,1496
20240809,092200,669188560,11990,11990,11990,11990,1384
20240809,092100,652594400,11990,11980,11990,11980,3621
20240809,092000,609204780,11990,11980,11990,11970,2797
20240809,091900,575692570,11980,11980,11980,11980,475
20240809,091800,570002070,11980,11970,11980,11970,497
20240809,091700,564049870,11970,11970,11980,11970,1480
20240809,091600,546328700,11970,11980,11980,11970,388
20240809,091500,541683340,11970,11980,11980,11970,502
20240809,091400,535670010,11980,11970,11980,11970,324
20240809,091300,531791480,11970,11970,11970,11960,1998
20240809,091200,507889100,11970,11970,11970,11960,938
20240809,091100,496666280,11970,11970,11970,11950,2195
20240809,091000,470413130,11970,11960,11970,11960,1645
20240809,090900,450722660,11960,11960,11960,11950,947
20240809,090800,439396790,11960,11960,11970,11960,1336
20240809,090700,423416980,11960,11960,11960,11950,1513
20240809,090600,405331500,11960,11960,11960,11950,4466
20240809,090500,351950280,11960,11970,11970,11960,2435
20240809,090400,322813880,11970,11970,11970,11960,787
20240809,090300,313400030,11970,11950,11970,11950,5787
20240809,090200,244214620,11950,11970,11970,11950,1234
20240809,090100,229464250,11950,11970,11980,11950,7651
20240809,090000,137882940,11970,12030,12030,11960,11474