KissMeData/200710/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203400,2386412930,18020,18020,18020,18020,2080
20240809,203300,2386412930,18020,18020,18020,18020,0
20240809,203200,2386412930,18020,18020,18020,18020,0
20240809,203100,2386412930,18020,18020,18020,18020,0
20240809,203000,2386412930,18020,18020,18020,18020,0
20240809,202900,2386412930,18020,18020,18020,18020,0
20240809,202800,2386412930,18020,18020,18020,18020,0
20240809,202700,2386412930,18020,18020,18020,18020,0
20240809,202600,2386412930,18020,18020,18020,18020,0
20240809,202500,2386412930,18020,18020,18020,18020,0
20240809,202400,2386412930,18020,18020,18020,18020,0
20240809,202300,2386412930,18020,18020,18020,18020,0
20240809,202200,2386412930,18020,18020,18020,18020,0
20240809,202100,2386412930,18020,18020,18020,18020,0
20240809,202000,2386412930,18020,18020,18020,18020,0
20240809,201900,2386412930,18020,18020,18020,18020,0
20240809,201800,2386412930,18020,18020,18020,18020,0
20240809,201700,2386412930,18020,18020,18020,18020,0
20240809,201600,2386412930,18020,18020,18020,18020,0
20240809,201500,2386412930,18020,18020,18020,18020,0
20240809,201400,2386412930,18020,18020,18020,18020,0
20240809,201300,2386412930,18020,18020,18020,18020,0
20240809,201200,2386412930,18020,18020,18020,18020,0
20240809,201100,2386412930,18020,18020,18020,18020,0
20240809,201000,2386412930,18020,18020,18020,18020,0
20240809,200900,2386412930,18020,18020,18020,18020,0
20240809,200800,2386412930,18020,18020,18020,18020,0
20240809,200700,2386412930,18020,18020,18020,18020,0
20240809,200600,2386412930,18020,18020,18020,18020,0
20240809,200500,2386412930,18020,18020,18020,18020,0
20240809,200400,2386412930,18020,18020,18020,18020,2080
20240809,200300,2386412930,18020,18020,18020,18020,0
20240809,200200,2386412930,18020,18020,18020,18020,0
20240809,200100,2386412930,18020,18020,18020,18020,0
20240809,200000,2386412930,18020,18020,18020,18020,0
20240809,195900,2386412930,18020,18020,18020,18020,0
20240809,195800,2386412930,18020,18020,18020,18020,0
20240809,195700,2386412930,18020,18020,18020,18020,0
20240809,195600,2386412930,18020,18020,18020,18020,0
20240809,195500,2386412930,18020,18020,18020,18020,0
20240809,195400,2386412930,18020,18020,18020,18020,0
20240809,195300,2386412930,18020,18020,18020,18020,0
20240809,195200,2386412930,18020,18020,18020,18020,0
20240809,195100,2386412930,18020,18020,18020,18020,0
20240809,195000,2386412930,18020,18020,18020,18020,0
20240809,194900,2386412930,18020,18020,18020,18020,0
20240809,194800,2386412930,18020,18020,18020,18020,0
20240809,194700,2386412930,18020,18020,18020,18020,0
20240809,194600,2386412930,18020,18020,18020,18020,0
20240809,194500,2386412930,18020,18020,18020,18020,0
20240809,194400,2386412930,18020,18020,18020,18020,0
20240809,194300,2386412930,18020,18020,18020,18020,0
20240809,194200,2386412930,18020,18020,18020,18020,0
20240809,194100,2386412930,18020,18020,18020,18020,0
20240809,194000,2386412930,18020,18020,18020,18020,0
20240809,193900,2386412930,18020,18020,18020,18020,0
20240809,193800,2386412930,18020,18020,18020,18020,0
20240809,193700,2386412930,18020,18020,18020,18020,0
20240809,193600,2386412930,18020,18020,18020,18020,0
20240809,193500,2386412930,18020,18020,18020,18020,0
20240809,193400,2386412930,18020,18020,18020,18020,2080
20240809,193300,2386412930,18020,18020,18020,18020,0
20240809,193200,2386412930,18020,18020,18020,18020,0
20240809,193100,2386412930,18020,18020,18020,18020,0
20240809,193000,2386412930,18020,18020,18020,18020,0
20240809,192900,2386412930,18020,18020,18020,18020,0
20240809,192800,2386412930,18020,18020,18020,18020,0
20240809,192700,2386412930,18020,18020,18020,18020,0
20240809,192600,2386412930,18020,18020,18020,18020,0
20240809,192500,2386412930,18020,18020,18020,18020,0
20240809,192400,2386412930,18020,18020,18020,18020,0
20240809,192300,2386412930,18020,18020,18020,18020,0
20240809,192200,2386412930,18020,18020,18020,18020,0
20240809,192100,2386412930,18020,18020,18020,18020,0
20240809,192000,2386412930,18020,18020,18020,18020,0
20240809,191900,2386412930,18020,18020,18020,18020,0
20240809,191800,2386412930,18020,18020,18020,18020,0
20240809,191700,2386412930,18020,18020,18020,18020,0
20240809,191600,2386412930,18020,18020,18020,18020,0
20240809,191500,2386412930,18020,18020,18020,18020,0
20240809,191400,2386412930,18020,18020,18020,18020,0
20240809,191300,2386412930,18020,18020,18020,18020,0
20240809,191200,2386412930,18020,18020,18020,18020,0
20240809,191100,2386412930,18020,18020,18020,18020,0
20240809,191000,2386412930,18020,18020,18020,18020,0
20240809,190900,2386412930,18020,18020,18020,18020,0
20240809,190800,2386412930,18020,18020,18020,18020,0
20240809,190700,2386412930,18020,18020,18020,18020,0
20240809,190600,2386412930,18020,18020,18020,18020,0
20240809,190500,2386412930,18020,18020,18020,18020,0
20240809,190400,2386412930,18020,18020,18020,18020,2080
20240809,190300,2386412930,18020,18020,18020,18020,0
20240809,190200,2386412930,18020,18020,18020,18020,0
20240809,190100,2386412930,18020,18020,18020,18020,0
20240809,190000,2386412930,18020,18020,18020,18020,0
20240809,185900,2386412930,18020,18020,18020,18020,0
20240809,185800,2386412930,18020,18020,18020,18020,0
20240809,185700,2386412930,18020,18020,18020,18020,0
20240809,185600,2386412930,18020,18020,18020,18020,0
20240809,185500,2386412930,18020,18020,18020,18020,0
20240809,185400,2386412930,18020,18020,18020,18020,0
20240809,185300,2386412930,18020,18020,18020,18020,0
20240809,185200,2386412930,18020,18020,18020,18020,0
20240809,185100,2386412930,18020,18020,18020,18020,0
20240809,185000,2386412930,18020,18020,18020,18020,0
20240809,184900,2386412930,18020,18020,18020,18020,0
20240809,184800,2386412930,18020,18020,18020,18020,0
20240809,184700,2386412930,18020,18020,18020,18020,0
20240809,184600,2386412930,18020,18020,18020,18020,0
20240809,184500,2386412930,18020,18020,18020,18020,0
20240809,184400,2386412930,18020,18020,18020,18020,0
20240809,184300,2386412930,18020,18020,18020,18020,0
20240809,184200,2386412930,18020,18020,18020,18020,0
20240809,184100,2386412930,18020,18020,18020,18020,0
20240809,184000,2386412930,18020,18020,18020,18020,0
20240809,183900,2386412930,18020,18020,18020,18020,0
20240809,183800,2386412930,18020,18020,18020,18020,0
20240809,183700,2386412930,18020,18020,18020,18020,0
20240809,183600,2386412930,18020,18020,18020,18020,0
20240809,183500,2386412930,18020,18020,18020,18020,0
20240809,183400,2386412930,18020,18020,18020,18020,2080
20240809,183300,2386412930,18020,18020,18020,18020,0
20240809,183200,2386412930,18020,18020,18020,18020,0
20240809,183100,2386412930,18020,18020,18020,18020,0
20240809,183000,2386412930,18020,18020,18020,18020,0
20240809,182900,2386412930,18020,18020,18020,18020,0
20240809,182800,2386412930,18020,18020,18020,18020,0
20240809,182700,2386412930,18020,18020,18020,18020,0
20240809,182600,2386412930,18020,18020,18020,18020,0
20240809,182500,2386412930,18020,18020,18020,18020,0
20240809,182400,2386412930,18020,18020,18020,18020,0
20240809,182300,2386412930,18020,18020,18020,18020,0
20240809,182200,2386412930,18020,18020,18020,18020,0
20240809,182100,2386412930,18020,18020,18020,18020,0
20240809,182000,2386412930,18020,18020,18020,18020,0
20240809,181900,2386412930,18020,18020,18020,18020,0
20240809,181800,2386412930,18020,18020,18020,18020,0
20240809,181700,2386412930,18020,18020,18020,18020,0
20240809,181600,2386412930,18020,18020,18020,18020,0
20240809,181500,2386412930,18020,18020,18020,18020,0
20240809,181400,2386412930,18020,18020,18020,18020,0
20240809,181300,2386412930,18020,18020,18020,18020,0
20240809,181200,2386412930,18020,18020,18020,18020,0
20240809,181100,2386412930,18020,18020,18020,18020,0
20240809,181000,2386412930,18020,18020,18020,18020,0
20240809,180900,2386412930,18020,18020,18020,18020,0
20240809,180800,2386412930,18020,18020,18020,18020,0
20240809,180700,2386412930,18020,18020,18020,18020,0
20240809,180600,2386412930,18020,18020,18020,18020,0
20240809,180500,2386412930,18020,18020,18020,18020,0
20240809,180400,2386412930,18020,18020,18020,18020,2080
20240809,180300,2386412930,18020,18020,18020,18020,0
20240809,180200,2386412930,18020,18020,18020,18020,0
20240809,180100,2386412930,18020,18020,18020,18020,0
20240809,180000,2386412930,18020,18020,18020,18020,0
20240809,175900,2386412930,18020,18020,18020,18020,0
20240809,175800,2386412930,18020,18020,18020,18020,0
20240809,175700,2386412930,18020,18020,18020,18020,0
20240809,175600,2386412930,18020,18020,18020,18020,0
20240809,175500,2386412930,18020,18020,18020,18020,0
20240809,175400,2386412930,18020,18020,18020,18020,0
20240809,175300,2386412930,18020,18020,18020,18020,0
20240809,175200,2386412930,18020,18020,18020,18020,0
20240809,175100,2386412930,18020,18020,18020,18020,0
20240809,175000,2386412930,18020,18020,18020,18020,0
20240809,174900,2386412930,18020,18020,18020,18020,0
20240809,174800,2386412930,18020,18020,18020,18020,0
20240809,174700,2386412930,18020,18020,18020,18020,0
20240809,174600,2386412930,18020,18020,18020,18020,0
20240809,174500,2386412930,18020,18020,18020,18020,0
20240809,174400,2386412930,18020,18020,18020,18020,0
20240809,174300,2386412930,18020,18020,18020,18020,0
20240809,174200,2386412930,18020,18020,18020,18020,0
20240809,174100,2386412930,18020,18020,18020,18020,0
20240809,174000,2386412930,18020,18020,18020,18020,0
20240809,173900,2386412930,18020,18020,18020,18020,0
20240809,173800,2386412930,18020,18020,18020,18020,0
20240809,173700,2386412930,18020,18020,18020,18020,0
20240809,173600,2386412930,18020,18020,18020,18020,0
20240809,173500,2386412930,18020,18020,18020,18020,0
20240809,173400,2386412930,18020,18020,18020,18020,2080
20240809,173300,2386412930,18020,18020,18020,18020,0
20240809,173200,2386412930,18020,18020,18020,18020,0
20240809,173100,2386412930,18020,18020,18020,18020,0
20240809,173000,2386412930,18020,18020,18020,18020,0
20240809,172900,2386412930,18020,18020,18020,18020,0
20240809,172800,2386412930,18020,18020,18020,18020,0
20240809,172700,2386412930,18020,18020,18020,18020,0
20240809,172600,2386412930,18020,18020,18020,18020,0
20240809,172500,2386412930,18020,18020,18020,18020,0
20240809,172400,2386412930,18020,18020,18020,18020,0
20240809,172300,2386412930,18020,18020,18020,18020,0
20240809,172200,2386412930,18020,18020,18020,18020,0
20240809,172100,2386412930,18020,18020,18020,18020,0
20240809,172000,2386412930,18020,18020,18020,18020,0
20240809,171900,2386412930,18020,18020,18020,18020,0
20240809,171800,2386412930,18020,18020,18020,18020,0
20240809,171700,2386412930,18020,18020,18020,18020,0
20240809,171600,2386412930,18020,18020,18020,18020,0
20240809,171500,2386412930,18020,18020,18020,18020,0
20240809,171400,2386412930,18020,18020,18020,18020,0
20240809,171300,2386412930,18020,18020,18020,18020,0
20240809,171200,2386412930,18020,18020,18020,18020,0
20240809,171100,2386412930,18020,18020,18020,18020,0
20240809,171000,2386412930,18020,18020,18020,18020,0
20240809,170900,2386412930,18020,18020,18020,18020,0
20240809,170800,2386412930,18020,18020,18020,18020,0
20240809,170700,2386412930,18020,18020,18020,18020,0
20240809,170600,2386412930,18020,18020,18020,18020,0
20240809,170500,2386412930,18020,18020,18020,18020,0
20240809,170400,2386412930,18020,18020,18020,18020,2080
20240809,170300,2386412930,18020,18020,18020,18020,0
20240809,170200,2386412930,18020,18020,18020,18020,0
20240809,170100,2386412930,18020,18020,18020,18020,0
20240809,170000,2386412930,18020,18020,18020,18020,0
20240809,165900,2386412930,18020,18020,18020,18020,0
20240809,165800,2386412930,18020,18020,18020,18020,0
20240809,165700,2386412930,18020,18020,18020,18020,0
20240809,165600,2386412930,18020,18020,18020,18020,0
20240809,165500,2386412930,18020,18020,18020,18020,0
20240809,165400,2386412930,18020,18020,18020,18020,0
20240809,165300,2386412930,18020,18020,18020,18020,0
20240809,165200,2386412930,18020,18020,18020,18020,0
20240809,165100,2386412930,18020,18020,18020,18020,0
20240809,165000,2386412930,18020,18020,18020,18020,0
20240809,164900,2386412930,18020,18020,18020,18020,0
20240809,164800,2386412930,18020,18020,18020,18020,0
20240809,164700,2386412930,18020,18020,18020,18020,0
20240809,164600,2386412930,18020,18020,18020,18020,0
20240809,164500,2386412930,18020,18020,18020,18020,0
20240809,164400,2386412930,18020,18020,18020,18020,0
20240809,164300,2386412930,18020,18020,18020,18020,0
20240809,164200,2386412930,18020,18020,18020,18020,0
20240809,164100,2386412930,18020,18020,18020,18020,0
20240809,164000,2386412930,18020,18020,18020,18020,0
20240809,163900,2386412930,18020,18020,18020,18020,0
20240809,163800,2386412930,18020,18020,18020,18020,0
20240809,163700,2386412930,18020,18020,18020,18020,0
20240809,163600,2386412930,18020,18020,18020,18020,0
20240809,163500,2386412930,18020,18020,18020,18020,0
20240809,163400,2386412930,18020,18020,18020,18020,2080
20240809,163300,2386412930,18020,18020,18020,18020,0
20240809,163200,2386412930,18020,18020,18020,18020,0
20240809,163100,2386412930,18020,18020,18020,18020,0
20240809,163000,2386412930,18020,18020,18020,18020,0
20240809,162900,2386412930,18020,18020,18020,18020,0
20240809,162800,2386412930,18020,18020,18020,18020,0
20240809,162700,2386412930,18020,18020,18020,18020,0
20240809,162600,2386412930,18020,18020,18020,18020,0
20240809,162500,2386412930,18020,18020,18020,18020,0
20240809,162400,2386412930,18020,18020,18020,18020,0
20240809,162300,2386412930,18020,18020,18020,18020,0
20240809,162200,2386412930,18020,18020,18020,18020,0
20240809,162100,2386412930,18020,18020,18020,18020,0
20240809,162000,2386412930,18020,18020,18020,18020,0
20240809,161900,2386412930,18020,18020,18020,18020,0
20240809,161800,2386412930,18020,18020,18020,18020,0
20240809,161700,2386412930,18020,18020,18020,18020,0
20240809,161600,2386412930,18020,18020,18020,18020,0
20240809,161500,2386412930,18020,18020,18020,18020,0
20240809,161400,2386412930,18020,18020,18020,18020,0
20240809,161300,2386412930,18020,18020,18020,18020,0
20240809,161200,2386412930,18020,18020,18020,18020,0
20240809,161100,2386412930,18020,18020,18020,18020,0
20240809,161000,2386412930,18020,18020,18020,18020,0
20240809,160900,2386412930,18020,18020,18020,18020,0
20240809,160800,2386412930,18020,18020,18020,18020,0
20240809,160700,2386412930,18020,18020,18020,18020,0
20240809,160600,2386412930,18020,18020,18020,18020,0
20240809,160500,2386412930,18020,18020,18020,18020,0
20240809,160400,2386412930,18020,18020,18020,18020,2080
20240809,160300,2386412930,18020,18020,18020,18020,0
20240809,160200,2386412930,18020,18020,18020,18020,0
20240809,160100,2386412930,18020,18020,18020,18020,0
20240809,160000,2386412930,18020,18020,18020,18020,0
20240809,155900,2386412930,18020,18020,18020,18020,0
20240809,155800,2386412930,18020,18020,18020,18020,0
20240809,155700,2386412930,18020,18020,18020,18020,0
20240809,155600,2386412930,18020,18020,18020,18020,0
20240809,155500,2386412930,18020,18020,18020,18020,0
20240809,155400,2386412930,18020,18020,18020,18020,0
20240809,155300,2386412930,18020,18020,18020,18020,0
20240809,155200,2386412930,18020,18020,18020,18020,0
20240809,155100,2386412930,18020,18020,18020,18020,0
20240809,155000,2386412930,18020,18020,18020,18020,0
20240809,154900,2386412930,18020,18020,18020,18020,0
20240809,154800,2386412930,18020,18020,18020,18020,0
20240809,154700,2386412930,18020,18020,18020,18020,0
20240809,154600,2386412930,18020,18020,18020,18020,0
20240809,154500,2386412930,18020,18020,18020,18020,0
20240809,154400,2386412930,18020,18020,18020,18020,0
20240809,154300,2386412930,18020,18020,18020,18020,0
20240809,154200,2386412930,18020,18020,18020,18020,0
20240809,154100,2386412930,18020,18020,18020,18020,0
20240809,154000,2386412930,18020,18020,18020,18020,0
20240809,153900,2386412930,18020,18020,18020,18020,0
20240809,153800,2386412930,18020,18020,18020,18020,0
20240809,153700,2386412930,18020,18020,18020,18020,0
20240809,153600,2386412930,18020,18020,18020,18020,0
20240809,153500,2386412930,18020,18020,18020,18020,0
20240809,153400,2386412930,18020,18020,18020,18020,2080
20240809,153300,2386412930,18020,18020,18020,18020,0
20240809,153200,2386412930,18020,18020,18020,18020,0
20240809,153100,2386412930,18020,18020,18020,18020,0
20240809,153000,2386412930,18020,18020,18020,18020,2080
20240809,152900,2348931330,18060,18060,18060,18060,0
20240809,152800,2348931330,18060,18060,18060,18060,0
20240809,152700,2348931330,18060,18060,18060,18060,0
20240809,152600,2348931330,18060,18060,18060,18060,0
20240809,152500,2348931330,18060,18060,18060,18060,0
20240809,152400,2348931330,18060,18060,18060,18060,0
20240809,152300,2348931330,18060,18060,18060,18060,0
20240809,152200,2348931330,18060,18060,18060,18060,0
20240809,152100,2348931330,18060,18060,18060,18060,0
20240809,152000,2348931330,18060,18060,18060,18060,0
20240809,151900,2348931330,18060,18060,18060,18060,9
20240809,151800,2348768790,18020,18070,18070,18020,519
20240809,151700,2339395350,18070,18060,18070,18050,809
20240809,151600,2324781080,18050,18040,18050,18000,1626
20240809,151500,2295442680,18000,18020,18050,18000,4820
20240809,151400,2208647140,18020,18020,18050,18020,719
20240809,151300,2195672790,18020,18060,18070,18020,131
20240809,151200,2193310900,18070,18060,18070,18010,744
20240809,151100,2179875360,18060,18020,18060,18010,2188
20240809,151000,2140461200,18020,18020,18020,18020,40
20240809,150900,2139740400,18030,18050,18050,18030,126
20240809,150800,2137468150,18020,18060,18060,18020,1101
20240809,150700,2117615660,18050,18050,18070,18050,88
20240809,150600,2116027240,18050,18050,18050,18050,31
20240809,150500,2115467690,18090,18090,18090,18090,901
20240809,150400,2099168600,18050,18050,18050,18050,46
20240809,150300,2098338300,18100,18070,18100,18060,388
20240809,150200,2091329770,18070,18070,18070,18070,33
20240809,150100,2090733460,18130,18070,18130,18070,6
20240809,150000,2090624740,18140,18070,18140,18070,118
20240809,145900,2088486660,18070,18070,18070,18070,65
20240809,145800,2087312110,18070,18070,18070,18070,0
20240809,145700,2087312110,18070,18100,18100,18070,62
20240809,145600,2086189940,18100,18100,18100,18070,345
20240809,145500,2079951850,18100,18100,18100,18090,155
20240809,145400,2077147090,18090,18090,18090,18090,47
20240809,145300,2076296860,18090,18130,18130,18090,1645
20240809,145200,2046503700,18130,18130,18130,18130,17
20240809,145100,2046195490,18130,18130,18130,18130,47
20240809,145000,2045343380,18130,18130,18200,18130,243
20240809,144900,2040926420,18130,18140,18140,18130,55
20240809,144800,2039928900,18140,18140,18140,18140,27
20240809,144700,2039439120,18200,18200,18200,18130,66
20240809,144600,2038241980,18130,18120,18200,18120,231
20240809,144500,2034044340,18180,18180,18200,18120,348
20240809,144400,2027722140,18170,18110,18170,18100,339
20240809,144300,2021570360,18100,18110,18110,18100,21
20240809,144200,2021190250,18100,18100,18150,18100,62
20240809,144100,2020067050,18100,18150,18160,18100,26
20240809,144000,2019595750,18100,18150,18150,18100,152
20240809,143900,2016838780,18150,18150,18150,18150,4
20240809,143800,2016766180,18150,18150,18170,18150,565
20240809,143700,2006509300,18150,18160,18180,18150,379
20240809,143600,1999628490,18160,18140,18160,18100,371
20240809,143500,1992900160,18140,18100,18140,18100,253
20240809,143400,1988319380,18100,18100,18100,18100,5
20240809,143300,1988228880,18150,18100,18150,18100,106
20240809,143200,1986305100,18100,18100,18130,18100,166
20240809,143100,1983298970,18140,18140,18140,18140,8
20240809,143000,1983153850,18120,18070,18120,18070,440
20240809,142900,1975188730,18070,18080,18100,18070,159
20240809,142800,1972312740,18100,18090,18100,18090,118
20240809,142700,1970177490,18070,18070,18080,18070,94
20240809,142600,1968478610,18070,18100,18100,18070,126
20240809,142500,1966198430,18050,18060,18070,18050,1623
20240809,142400,1936900410,18060,18050,18070,18050,24
20240809,142300,1936466790,18050,18090,18090,18050,112
20240809,142200,1934441230,18040,18040,18040,18040,28
20240809,142100,1933936110,18040,18040,18040,18040,12
20240809,142000,1933719630,18050,18030,18090,18030,133
20240809,141900,1931318340,18030,18030,18030,18030,38
20240809,141800,1930633200,18030,18020,18030,18020,25
20240809,141700,1930182660,18020,18020,18060,18020,151
20240809,141600,1927457340,18040,18020,18040,18020,22
20240809,141500,1927060880,18020,18020,18020,18020,28
20240809,141400,1926556320,18020,18020,18020,18020,68
20240809,141300,1925330960,18020,18030,18030,18020,81
20240809,141200,1923870540,18020,18020,18030,18020,77
20240809,141100,1922482990,18020,18030,18030,18020,48
20240809,141000,1921617970,18020,18030,18030,18020,90
20240809,140900,1919995280,18020,18020,18020,18020,24
20240809,140800,1919562800,18020,18010,18020,18010,570
20240809,140700,1909294360,18010,18020,18020,18010,695
20240809,140600,1896777360,18010,18010,18010,18010,0
20240809,140500,1896777360,18010,18010,18010,18010,499
20240809,140400,1887790370,18010,18010,18010,18010,105
20240809,140300,1885899320,18010,18010,18020,18010,220
20240809,140200,1881936120,18020,18010,18020,18010,38
20240809,140100,1881251640,18010,18010,18010,18010,33
20240809,140000,1880657310,18020,18010,18020,18010,287
20240809,135900,1875488090,18010,18020,18030,18010,374
20240809,135800,1868748490,18020,18030,18030,18020,408
20240809,135700,1861393220,18040,18050,18050,18040,806
20240809,135600,1846848740,18050,18070,18070,18050,334
20240809,135500,1840816880,18060,18060,18060,18060,2
20240809,135400,1840780760,18070,18100,18100,18070,122
20240809,135300,1838572920,18100,18110,18110,18100,72
20240809,135200,1837269400,18100,18100,18110,18100,940
20240809,135100,1820250400,18110,18120,18120,18110,320
20240809,135000,1814455110,18120,18120,18130,18120,171
20240809,134900,1811356580,18130,18130,18130,18130,287
20240809,134800,1806153270,18130,18130,18130,18130,0
20240809,134700,1806153270,18130,18150,18150,18130,106
20240809,134600,1804231330,18130,18200,18200,18130,1611
20240809,134500,1774963150,18210,18210,18210,18210,898
20240809,134400,1758610570,18250,18200,18260,18200,932
20240809,134300,1741618700,18200,18200,18200,18200,350
20240809,134200,1735248700,18230,18200,18230,18200,199
20240809,134100,1731623090,18210,18240,18240,18210,724
20240809,134000,1718436840,18250,18250,18250,18210,12
20240809,133900,1718217940,18260,18260,18260,18260,1
20240809,133800,1718199680,18280,18230,18280,18230,2701
20240809,133700,1668900150,18220,18210,18220,18210,335
20240809,133600,1662799130,18230,18180,18230,18180,2438
20240809,133500,1618413530,18190,18110,18190,18110,502
20240809,133400,1609300690,18100,18100,18110,18100,2199
20240809,133300,1569498750,18100,18070,18100,18070,36
20240809,133200,1568847880,18060,18060,18060,18060,93
20240809,133100,1567168300,18060,18060,18060,18060,20
20240809,133000,1566807100,18100,18080,18100,18070,1139
20240809,132900,1546215490,18080,18090,18140,18080,621
20240809,132800,1534966710,18100,18050,18110,18050,489
20240809,132700,1526119580,18050,17960,18050,17950,1139
20240809,132600,1505603830,17950,17950,17950,17950,72
20240809,132500,1504311430,17940,17940,17940,17940,28
20240809,132400,1503809110,17940,17940,17940,17930,119
20240809,132300,1501674660,17940,17930,17940,17930,21
20240809,132200,1501298050,17930,17930,17940,17930,136
20240809,132100,1498858490,17930,17950,17950,17930,106
20240809,132000,1496956750,17940,17940,17940,17940,90
20240809,131900,1495342150,17940,17940,17950,17940,108
20240809,131800,1493404030,17940,17940,17940,17940,63
20240809,131700,1492273810,17940,17950,17950,17940,75
20240809,131600,1490928040,17960,17960,17960,17960,0
20240809,131500,1490928040,17960,17950,17960,17950,21
20240809,131400,1490551080,17940,17940,17950,17940,57
20240809,131300,1489528220,17950,17950,17950,17950,68
20240809,131200,1488307620,17940,17930,17940,17930,54
20240809,131100,1487339370,17940,17950,17950,17930,104
20240809,131000,1485473180,17950,17940,17950,17940,103
20240809,130900,1483625350,17930,17930,17930,17930,0
20240809,130800,1483625350,17930,17960,17960,17930,242
20240809,130700,1479283700,17960,17930,17960,17930,23
20240809,130600,1478870900,17930,17930,17930,17930,28
20240809,130500,1478368860,17930,17950,17950,17930,20
20240809,130400,1478010120,17960,17960,17960,17960,10
20240809,130300,1477830520,17970,17970,17970,17970,15
20240809,130200,1477560970,17970,17990,17990,17970,131
20240809,130100,1475204320,17990,17970,17990,17970,319
20240809,130000,1469467890,17960,17920,17960,17920,153
20240809,125900,1466722430,17920,17940,17940,17920,65
20240809,125800,1465557460,17950,17950,17950,17950,128
20240809,125700,1463259860,17950,17950,17950,17950,14
20240809,125600,1463008560,17950,17940,17950,17940,90
20240809,125500,1461393770,17940,17950,17950,17940,58
20240809,125400,1460353020,17960,17940,17960,17940,131
20240809,125300,1458001360,17930,17930,17930,17920,78
20240809,125200,1456603060,17940,17920,17940,17920,169
20240809,125100,1453573080,17940,17940,17940,17940,33
20240809,125000,1452981060,17930,17910,17930,17910,79
20240809,124900,1451565680,17910,17910,17910,17910,18
20240809,124800,1451243300,17910,17910,17910,17910,27
20240809,124700,1450759730,17910,17940,17940,17910,87
20240809,124600,1449199640,17970,17970,17970,17970,0
20240809,124500,1449199640,17970,17970,17970,17970,0
20240809,124400,1449199640,17970,17920,17970,17900,17
20240809,124300,1448895210,17910,17910,17910,17910,22
20240809,124200,1448501190,17900,17900,17900,17900,24
20240809,124100,1448071590,17950,17910,17950,17900,387
20240809,124000,1441142590,17910,17910,17910,17910,5
20240809,123900,1441053040,17910,17900,17910,17900,239
20240809,123800,1436774920,17900,17900,17900,17900,180
20240809,123700,1433552920,17900,17900,17900,17900,27
20240809,123600,1433069620,17900,17900,17900,17900,0
20240809,123500,1433069620,17900,17890,17900,17890,256
20240809,123400,1428487350,17890,17900,17900,17890,157
20240809,123300,1425677590,17900,17900,17900,17890,309
20240809,123200,1420146640,17900,17910,17920,17900,2213
20240809,123100,1380517380,17920,17910,17920,17910,44
20240809,123000,1379729240,17920,17940,17950,17920,980
20240809,122900,1362153010,17940,17950,17950,17940,14
20240809,122800,1361901840,17940,17940,17940,17940,0
20240809,122700,1361901840,17940,17940,17940,17940,32
20240809,122600,1361327760,17940,17940,17940,17940,67
20240809,122500,1360125780,17930,17950,17950,17930,34
20240809,122400,1359515550,17940,17940,17940,17940,479
20240809,122300,1350922290,17950,18010,18010,17950,103
20240809,122200,1349073140,18010,17960,18010,17960,105
20240809,122100,1347183720,17940,17940,17940,17940,0
20240809,122000,1347183720,17940,17940,17960,17940,155
20240809,121900,1344402020,17940,17940,17940,17940,29
20240809,121800,1343881760,17950,17950,17950,17950,8
20240809,121700,1343738160,17940,17950,17950,17940,17
20240809,121600,1343433170,17950,17960,17960,17950,78
20240809,121500,1342033030,17960,17950,17960,17950,26
20240809,121400,1341566280,17960,17950,17960,17950,63
20240809,121300,1340434930,17960,17950,17960,17950,78
20240809,121200,1339034630,17950,17950,17950,17950,31
20240809,121100,1338478180,17940,17940,17940,17940,13
20240809,121000,1338244960,17940,17940,17990,17940,68
20240809,120900,1337024990,17940,17940,17940,17940,30
20240809,120800,1336486790,17930,17930,17930,17930,92
20240809,120700,1334837230,18000,17930,18000,17930,146
20240809,120600,1332214370,17930,17920,17930,17920,116
20240809,120500,1330134650,17930,17920,17930,17920,50
20240809,120400,1329238550,17930,17930,17930,17930,108
20240809,120300,1327302110,17930,17930,17930,17930,27
20240809,120200,1326818000,17930,17920,17930,17920,160
20240809,120100,1323950650,17920,17960,17960,17920,93
20240809,120000,1322283930,17960,17960,17960,17960,2
20240809,115900,1322248010,17960,17930,17960,17920,82
20240809,115800,1320778290,17960,17960,17960,17960,2
20240809,115700,1320742370,17960,17930,17960,17930,8
20240809,115600,1320598820,17940,17920,17940,17920,79
20240809,115500,1319182470,17930,17930,17930,17920,83
20240809,115400,1317694930,17940,17930,17940,17930,62
20240809,115300,1316583010,17940,17930,17940,17930,28
20240809,115200,1316080960,17950,17950,17950,17920,63
20240809,115100,1314951940,17920,17920,17960,17920,31
20240809,115000,1314396380,17960,17920,17960,17920,17
20240809,114900,1314091580,17960,17920,17960,17920,56
20240809,114800,1313087620,17960,17930,17960,17930,32
20240809,114700,1312513800,17920,17930,17930,17920,68
20240809,114600,1311295190,17960,17930,17960,17920,56
20240809,114500,1310291470,17960,17960,17960,17960,1
20240809,114400,1310273510,17920,17930,17980,17920,38
20240809,114300,1309592120,17980,17980,17980,17980,1
20240809,114200,1309574140,17930,17920,17930,17920,93
20240809,114100,1307907270,17920,17920,17930,17920,16
20240809,114000,1307620540,17920,17930,17930,17920,538
20240809,113900,1297979230,17930,17930,17930,17920,152
20240809,113800,1295254230,17930,17950,17950,17930,83
20240809,113700,1293765700,17950,17950,17950,17940,63
20240809,113600,1292635160,17950,17940,17950,17940,43
20240809,113500,1291863320,17930,17930,17930,17930,5
20240809,113400,1291773670,17930,17940,17950,17930,116
20240809,113300,1289693540,17940,17940,17940,17930,51
20240809,113200,1288778810,17940,17940,17940,17940,22
20240809,113100,1288384130,17930,17940,17940,17930,217
20240809,113000,1284492990,17940,17940,17940,17940,0
20240809,112900,1284492990,17940,17940,17940,17940,139
20240809,112800,1281999330,17940,17940,17940,17940,13
20240809,112700,1281766110,17940,17970,17970,17940,194
20240809,112600,1278280740,17930,17960,17970,17930,1121
20240809,112500,1258167750,17960,17960,17960,17960,120
20240809,112400,1256012550,17960,17960,17960,17960,16
20240809,112300,1255725190,17960,17960,17960,17960,2
20240809,112200,1255689270,17960,17970,17970,17960,181
20240809,112100,1252437660,17970,17970,17970,17970,10
20240809,112000,1252257960,17970,17980,17980,17970,1020
20240809,111900,1233927750,17980,17980,17980,17980,17
20240809,111800,1233622090,17980,18000,18000,17980,82
20240809,111700,1232147570,17980,17980,17980,17980,37
20240809,111600,1231482310,17980,17980,17980,17980,63
20240809,111500,1230349570,18000,17980,18000,17980,58
20240809,111400,1229305810,17980,17980,17980,17970,71
20240809,111300,1228029330,17980,17990,17990,17980,99
20240809,111200,1226249000,17990,17990,17990,17990,62
20240809,111100,1225133620,17990,18000,18000,17990,19
20240809,111000,1224791800,18000,18000,18000,18000,205
20240809,110900,1221101800,18000,18000,18000,18000,1
20240809,110800,1221083800,18000,18010,18010,18000,85
20240809,110700,1219553570,18000,18010,18010,18000,44
20240809,110600,1218761290,18010,18010,18010,18010,5
20240809,110500,1218671240,18020,17990,18020,17990,139
20240809,110400,1216167680,17950,17980,17990,17950,1190
20240809,110300,1194790430,17980,17980,17980,17980,211
20240809,110200,1190996650,17980,17980,17980,17980,0
20240809,110100,1190996650,17980,18000,18000,17980,1896
20240809,110000,1156871400,18010,18010,18010,18000,380
20240809,105900,1150029220,18010,18010,18010,18010,46
20240809,105800,1149200760,18010,18010,18010,18010,152
20240809,105700,1146463240,18020,18010,18020,18010,45
20240809,105600,1145652550,18010,18010,18010,18010,34
20240809,105500,1145040210,18010,18020,18020,18010,69
20240809,105400,1143796960,18010,18010,18010,18010,53
20240809,105300,1142842430,18010,18010,18010,18010,31
20240809,105200,1142284120,18010,18010,18010,18010,91
20240809,105100,1140645210,18030,18030,18030,18010,748
20240809,105000,1127164720,18040,18040,18040,18040,19
20240809,104900,1126821960,18030,18020,18030,18020,134
20240809,104800,1124406470,18020,18020,18020,18010,280
20240809,104700,1119360880,18020,18020,18030,18020,108
20240809,104600,1117414700,18010,18000,18010,18000,126
20240809,104500,1115145740,18000,18000,18010,18000,251
20240809,104400,1110627670,17990,18010,18010,17990,244
20240809,104300,1106235740,18010,18010,18010,18010,18
20240809,104200,1105911560,18010,18010,18010,18000,94
20240809,104100,1104218880,18010,18010,18010,18010,74
20240809,104000,1102886140,18000,18000,18010,18000,94
20240809,103900,1101194130,18000,18030,18030,18000,2
20240809,103800,1101158100,18030,18030,18030,18030,27
20240809,103700,1100671290,18030,18000,18030,18000,39
20240809,103600,1099968990,18030,18020,18030,18020,200
20240809,103500,1096363260,18030,17990,18030,17990,4
20240809,103400,1096291260,17990,18010,18010,17990,232
20240809,103300,1092116600,18030,18000,18030,18000,5
20240809,103200,1092026570,18000,18000,18000,17990,2843
20240809,103100,1040852720,18010,18010,18020,18010,354
20240809,103000,1034476400,18020,18020,18020,18020,1
20240809,102900,1034458380,18010,18010,18010,18010,19
20240809,102800,1034116190,18010,18000,18010,18000,143
20240809,102700,1031542020,18000,18020,18030,18000,806
20240809,102600,1017018120,18030,18030,18030,18030,10
20240809,102500,1016837820,18020,18020,18020,18010,2364
20240809,102400,974238740,18020,18030,18030,18020,66
20240809,102300,973048880,18030,18040,18040,18030,850
20240809,102200,957721940,18030,18030,18030,18030,13
20240809,102100,957487550,18030,18070,18080,18030,1604
20240809,102000,928555820,18060,18070,18080,18060,72
20240809,101900,927254950,18070,18060,18070,18060,152
20240809,101800,924508350,18060,18040,18060,18040,159
20240809,101700,921637250,18030,18030,18030,18030,610
20240809,101600,910638950,18030,18050,18060,18030,3726
20240809,101500,843407870,18050,18050,18050,18050,1
20240809,101400,843389820,18050,18060,18060,18050,288
20240809,101300,838191320,18050,18060,18060,18050,1027
20240809,101200,819645540,18060,18060,18060,18060,1040
20240809,101100,800863140,18080,18080,18080,18070,81
20240809,101000,799398740,18060,18070,18080,18060,103
20240809,100900,797538350,18070,18090,18100,18070,298
20240809,100800,792150730,18080,18060,18080,18060,111
20240809,100700,790144900,18060,18060,18070,18060,95
20240809,100600,788428590,18070,18000,18070,18000,29
20240809,100500,787905820,18070,18010,18070,18000,113
20240809,100400,785868980,18080,18080,18080,17990,2818
20240809,100300,735133900,18080,18040,18080,18010,2600
20240809,100200,688290240,18040,18050,18090,18040,1035
20240809,100100,669611230,18040,18040,18040,18030,417
20240809,100000,662089070,18040,18080,18080,18030,628
20240809,095900,650751880,18080,18100,18100,18080,140
20240809,095800,648219370,18100,18100,18100,18100,40
20240809,095700,647495370,18100,18120,18120,18080,663
20240809,095600,635495170,18120,18120,18120,18110,1018
20240809,095500,617058900,18120,18160,18160,18120,688
20240809,095400,604588790,18150,18150,18150,18150,0
20240809,095300,604588790,18150,18190,18200,18150,265
20240809,095200,599768670,18190,18180,18190,18130,113
20240809,095100,597714970,18130,18130,18190,18120,130
20240809,095000,595356160,18140,18130,18140,18130,2
20240809,094900,595319890,18130,18120,18130,18120,72
20240809,094800,594014540,18180,18180,18180,18180,49
20240809,094700,593123720,18190,18180,18190,18180,381
20240809,094600,586195060,18110,18180,18180,18110,213
20240809,094500,582323630,18190,18170,18190,18170,200
20240809,094400,578687810,18170,18180,18180,18050,449
20240809,094300,570541610,18090,18120,18190,18090,909
20240809,094200,554074910,18200,18180,18200,18130,581
20240809,094100,543535220,18190,18190,18190,18190,50
20240809,094000,542625720,18200,18210,18210,18130,597
20240809,093900,531792260,18140,18160,18220,18140,122
20240809,093800,529577060,18220,18250,18250,18220,339
20240809,093700,523400390,18250,18220,18250,18220,438
20240809,093600,515412970,18250,18250,18250,18250,0
20240809,093500,515412970,18250,18250,18250,18250,1
20240809,093400,515394720,18250,18180,18250,18130,701
20240809,093300,502661110,18250,18190,18250,18170,583
20240809,093200,492060820,18230,18210,18230,18190,594
20240809,093100,481247220,18210,18220,18230,18200,286
20240809,093000,476040260,18210,18220,18230,18200,423
20240809,092900,468332930,18280,18280,18280,18280,10
20240809,092800,468150130,18310,18270,18310,18270,170
20240809,092700,465042960,18270,18210,18270,18210,47
20240809,092600,464184510,18210,18210,18210,18210,299
20240809,092500,458739720,18210,18230,18230,18200,1174
20240809,092400,437355800,18240,18270,18270,18240,283
20240809,092300,432187320,18270,18340,18340,18270,1868
20240809,092200,397993310,18340,18450,18450,18340,821
20240809,092100,382864040,18450,18410,18450,18400,717
20240809,092000,369649600,18400,18380,18410,18330,526
20240809,091900,359970720,18380,18330,18380,18320,521
20240809,091800,350397640,18370,18370,18370,18370,1
20240809,091700,350379270,18370,18400,18400,18320,193
20240809,091600,346841260,18400,18330,18420,18330,715
20240809,091500,333685450,18330,18360,18380,18330,96
20240809,091400,331924580,18390,18370,18390,18360,502
20240809,091300,322697320,18370,18310,18370,18300,567
20240809,091200,312302280,18310,18310,18310,18290,986
20240809,091100,294260550,18310,18370,18380,18310,2653
20240809,091000,245588480,18370,18400,18400,18320,64
20240809,090900,244412060,18400,18400,18410,18280,752
20240809,090800,230571640,18390,18320,18400,18320,2558
20240809,090700,183584890,18300,18220,18300,18220,345
20240809,090600,177273280,18320,18240,18320,18240,432
20240809,090500,169371370,18240,18250,18260,18210,931
20240809,090400,152388790,18260,18260,18300,18260,372
20240809,090300,145591950,18260,18260,18260,18250,312
20240809,090200,139896710,18260,18350,18350,18260,1304
20240809,090100,116062880,18350,18260,18380,18250,1844
20240809,090000,82324460,18250,18250,18350,18250,4510