KissMeData/024110/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190800,11390634130,13430,13430,13430,13430,58650
20240809,190700,11390634130,13430,13430,13430,13430,0
20240809,190600,11390634130,13430,13430,13430,13430,0
20240809,190500,11390634130,13430,13430,13430,13430,0
20240809,190400,11390634130,13430,13430,13430,13430,0
20240809,190300,11390634130,13430,13430,13430,13430,0
20240809,190200,11390634130,13430,13430,13430,13430,0
20240809,190100,11390634130,13430,13430,13430,13430,0
20240809,190000,11390634130,13430,13430,13430,13430,0
20240809,185900,11390634130,13430,13430,13430,13430,0
20240809,185800,11390634130,13430,13430,13430,13430,0
20240809,185700,11390634130,13430,13430,13430,13430,0
20240809,185600,11390634130,13430,13430,13430,13430,0
20240809,185500,11390634130,13430,13430,13430,13430,0
20240809,185400,11390634130,13430,13430,13430,13430,0
20240809,185300,11390634130,13430,13430,13430,13430,0
20240809,185200,11390634130,13430,13430,13430,13430,0
20240809,185100,11390634130,13430,13430,13430,13430,0
20240809,185000,11390634130,13430,13430,13430,13430,0
20240809,184900,11390634130,13430,13430,13430,13430,0
20240809,184800,11390634130,13430,13430,13430,13430,0
20240809,184700,11390634130,13430,13430,13430,13430,0
20240809,184600,11390634130,13430,13430,13430,13430,0
20240809,184500,11390634130,13430,13430,13430,13430,0
20240809,184400,11390634130,13430,13430,13430,13430,0
20240809,184300,11390634130,13430,13430,13430,13430,0
20240809,184200,11390634130,13430,13430,13430,13430,0
20240809,184100,11390634130,13430,13430,13430,13430,0
20240809,184000,11390634130,13430,13430,13430,13430,0
20240809,183900,11390634130,13430,13430,13430,13430,0
20240809,183800,11390634130,13430,13430,13430,13430,58650
20240809,183700,11390634130,13430,13430,13430,13430,0
20240809,183600,11390634130,13430,13430,13430,13430,0
20240809,183500,11390634130,13430,13430,13430,13430,0
20240809,183400,11390634130,13430,13430,13430,13430,0
20240809,183300,11390634130,13430,13430,13430,13430,0
20240809,183200,11390634130,13430,13430,13430,13430,0
20240809,183100,11390634130,13430,13430,13430,13430,0
20240809,183000,11390634130,13430,13430,13430,13430,0
20240809,182900,11390634130,13430,13430,13430,13430,0
20240809,182800,11390634130,13430,13430,13430,13430,0
20240809,182700,11390634130,13430,13430,13430,13430,0
20240809,182600,11390634130,13430,13430,13430,13430,0
20240809,182500,11390634130,13430,13430,13430,13430,0
20240809,182400,11390634130,13430,13430,13430,13430,0
20240809,182300,11390634130,13430,13430,13430,13430,0
20240809,182200,11390634130,13430,13430,13430,13430,0
20240809,182100,11390634130,13430,13430,13430,13430,0
20240809,182000,11390634130,13430,13430,13430,13430,0
20240809,181900,11390634130,13430,13430,13430,13430,0
20240809,181800,11390634130,13430,13430,13430,13430,0
20240809,181700,11390634130,13430,13430,13430,13430,0
20240809,181600,11390634130,13430,13430,13430,13430,0
20240809,181500,11390634130,13430,13430,13430,13430,0
20240809,181400,11390634130,13430,13430,13430,13430,0
20240809,181300,11390634130,13430,13430,13430,13430,0
20240809,181200,11390634130,13430,13430,13430,13430,0
20240809,181100,11390634130,13430,13430,13430,13430,0
20240809,181000,11390634130,13430,13430,13430,13430,0
20240809,180900,11390634130,13430,13430,13430,13430,0
20240809,180800,11390634130,13430,13430,13430,13430,58650
20240809,180700,11390634130,13430,13430,13430,13430,0
20240809,180600,11390634130,13430,13430,13430,13430,0
20240809,180500,11390634130,13430,13430,13430,13430,0
20240809,180400,11390634130,13430,13430,13430,13430,0
20240809,180300,11390634130,13430,13430,13430,13430,0
20240809,180200,11390634130,13430,13430,13430,13430,0
20240809,180100,11390634130,13430,13430,13430,13430,0
20240809,180000,11390634130,13430,13430,13430,13430,0
20240809,175900,11390634130,13430,13430,13430,13430,0
20240809,175800,11390634130,13430,13430,13430,13430,0
20240809,175700,11390634130,13430,13430,13430,13430,0
20240809,175600,11390634130,13430,13430,13430,13430,0
20240809,175500,11390634130,13430,13430,13430,13430,0
20240809,175400,11390634130,13430,13430,13430,13430,0
20240809,175300,11390634130,13430,13430,13430,13430,0
20240809,175200,11390634130,13430,13430,13430,13430,0
20240809,175100,11390634130,13430,13430,13430,13430,0
20240809,175000,11390634130,13430,13430,13430,13430,0
20240809,174900,11390634130,13430,13430,13430,13430,0
20240809,174800,11390634130,13430,13430,13430,13430,0
20240809,174700,11390634130,13430,13430,13430,13430,0
20240809,174600,11390634130,13430,13430,13430,13430,0
20240809,174500,11390634130,13430,13430,13430,13430,0
20240809,174400,11390634130,13430,13430,13430,13430,0
20240809,174300,11390634130,13430,13430,13430,13430,0
20240809,174200,11390634130,13430,13430,13430,13430,0
20240809,174100,11390634130,13430,13430,13430,13430,0
20240809,174000,11390634130,13430,13430,13430,13430,0
20240809,173900,11390634130,13430,13430,13430,13430,0
20240809,173800,11390634130,13430,13430,13430,13430,58650
20240809,173700,11390634130,13430,13430,13430,13430,0
20240809,173600,11390634130,13430,13430,13430,13430,0
20240809,173500,11390634130,13430,13430,13430,13430,0
20240809,173400,11390634130,13430,13430,13430,13430,0
20240809,173300,11390634130,13430,13430,13430,13430,0
20240809,173200,11390634130,13430,13430,13430,13430,0
20240809,173100,11390634130,13430,13430,13430,13430,0
20240809,173000,11390634130,13430,13430,13430,13430,0
20240809,172900,11390634130,13430,13430,13430,13430,0
20240809,172800,11390634130,13430,13430,13430,13430,0
20240809,172700,11390634130,13430,13430,13430,13430,0
20240809,172600,11390634130,13430,13430,13430,13430,0
20240809,172500,11390634130,13430,13430,13430,13430,0
20240809,172400,11390634130,13430,13430,13430,13430,0
20240809,172300,11390634130,13430,13430,13430,13430,0
20240809,172200,11390634130,13430,13430,13430,13430,0
20240809,172100,11390634130,13430,13430,13430,13430,0
20240809,172000,11390634130,13430,13430,13430,13430,0
20240809,171900,11390634130,13430,13430,13430,13430,0
20240809,171800,11390634130,13430,13430,13430,13430,0
20240809,171700,11390634130,13430,13430,13430,13430,0
20240809,171600,11390634130,13430,13430,13430,13430,0
20240809,171500,11390634130,13430,13430,13430,13430,0
20240809,171400,11390634130,13430,13430,13430,13430,0
20240809,171300,11390634130,13430,13430,13430,13430,0
20240809,171200,11390634130,13430,13430,13430,13430,0
20240809,171100,11390634130,13430,13430,13430,13430,0
20240809,171000,11390634130,13430,13430,13430,13430,0
20240809,170900,11390634130,13430,13430,13430,13430,0
20240809,170800,11390634130,13430,13430,13430,13430,58650
20240809,170700,11390634130,13430,13430,13430,13430,0
20240809,170600,11390634130,13430,13430,13430,13430,0
20240809,170500,11390634130,13430,13430,13430,13430,0
20240809,170400,11390634130,13430,13430,13430,13430,0
20240809,170300,11390634130,13430,13430,13430,13430,0
20240809,170200,11390634130,13430,13430,13430,13430,0
20240809,170100,11390634130,13430,13430,13430,13430,0
20240809,170000,11390634130,13430,13430,13430,13430,0
20240809,165900,11390634130,13430,13430,13430,13430,0
20240809,165800,11390634130,13430,13430,13430,13430,0
20240809,165700,11390634130,13430,13430,13430,13430,0
20240809,165600,11390634130,13430,13430,13430,13430,0
20240809,165500,11390634130,13430,13430,13430,13430,0
20240809,165400,11390634130,13430,13430,13430,13430,0
20240809,165300,11390634130,13430,13430,13430,13430,0
20240809,165200,11390634130,13430,13430,13430,13430,0
20240809,165100,11390634130,13430,13430,13430,13430,0
20240809,165000,11390634130,13430,13430,13430,13430,0
20240809,164900,11390634130,13430,13430,13430,13430,0
20240809,164800,11390634130,13430,13430,13430,13430,0
20240809,164700,11390634130,13430,13430,13430,13430,0
20240809,164600,11390634130,13430,13430,13430,13430,0
20240809,164500,11390634130,13430,13430,13430,13430,0
20240809,164400,11390634130,13430,13430,13430,13430,0
20240809,164300,11390634130,13430,13430,13430,13430,0
20240809,164200,11390634130,13430,13430,13430,13430,0
20240809,164100,11390634130,13430,13430,13430,13430,0
20240809,164000,11390634130,13430,13430,13430,13430,0
20240809,163900,11390634130,13430,13430,13430,13430,0
20240809,163800,11390634130,13430,13430,13430,13430,58650
20240809,163700,11390634130,13430,13430,13430,13430,0
20240809,163600,11390634130,13430,13430,13430,13430,0
20240809,163500,11390634130,13430,13430,13430,13430,0
20240809,163400,11390634130,13430,13430,13430,13430,0
20240809,163300,11390634130,13430,13430,13430,13430,0
20240809,163200,11390634130,13430,13430,13430,13430,0
20240809,163100,11390634130,13430,13430,13430,13430,0
20240809,163000,11390634130,13430,13430,13430,13430,0
20240809,162900,11390634130,13430,13430,13430,13430,0
20240809,162800,11390634130,13430,13430,13430,13430,0
20240809,162700,11390634130,13430,13430,13430,13430,0
20240809,162600,11390634130,13430,13430,13430,13430,0
20240809,162500,11390634130,13430,13430,13430,13430,0
20240809,162400,11390634130,13430,13430,13430,13430,0
20240809,162300,11390634130,13430,13430,13430,13430,0
20240809,162200,11390634130,13430,13430,13430,13430,0
20240809,162100,11390634130,13430,13430,13430,13430,0
20240809,162000,11390634130,13430,13430,13430,13430,0
20240809,161900,11390634130,13430,13430,13430,13430,0
20240809,161800,11390634130,13430,13430,13430,13430,0
20240809,161700,11390634130,13430,13430,13430,13430,0
20240809,161600,11390634130,13430,13430,13430,13430,0
20240809,161500,11390634130,13430,13430,13430,13430,0
20240809,161400,11390634130,13430,13430,13430,13430,0
20240809,161300,11390634130,13430,13430,13430,13430,0
20240809,161200,11390634130,13430,13430,13430,13430,0
20240809,161100,11390634130,13430,13430,13430,13430,0
20240809,161000,11390634130,13430,13430,13430,13430,0
20240809,160900,11390634130,13430,13430,13430,13430,0
20240809,160800,11390634130,13430,13430,13430,13430,58650
20240809,160700,11390634130,13430,13430,13430,13430,0
20240809,160600,11390634130,13430,13430,13430,13430,0
20240809,160500,11390634130,13430,13430,13430,13430,0
20240809,160400,11390634130,13430,13430,13430,13430,0
20240809,160300,11390634130,13430,13430,13430,13430,0
20240809,160200,11390634130,13430,13430,13430,13430,0
20240809,160100,11390634130,13430,13430,13430,13430,0
20240809,160000,11390634130,13430,13430,13430,13430,0
20240809,155900,11390634130,13430,13430,13430,13430,0
20240809,155800,11390634130,13430,13430,13430,13430,0
20240809,155700,11390634130,13430,13430,13430,13430,0
20240809,155600,11390634130,13430,13430,13430,13430,0
20240809,155500,11390634130,13430,13430,13430,13430,0
20240809,155400,11390634130,13430,13430,13430,13430,0
20240809,155300,11390634130,13430,13430,13430,13430,0
20240809,155200,11390634130,13430,13430,13430,13430,0
20240809,155100,11390634130,13430,13430,13430,13430,0
20240809,155000,11390634130,13430,13430,13430,13430,0
20240809,154900,11390634130,13430,13430,13430,13430,0
20240809,154800,11390634130,13430,13430,13430,13430,0
20240809,154700,11390634130,13430,13430,13430,13430,0
20240809,154600,11390634130,13430,13430,13430,13430,0
20240809,154500,11390634130,13430,13430,13430,13430,0
20240809,154400,11390634130,13430,13430,13430,13430,0
20240809,154300,11390634130,13430,13430,13430,13430,0
20240809,154200,11390634130,13430,13430,13430,13430,0
20240809,154100,11390634130,13430,13430,13430,13430,0
20240809,154000,11390634130,13430,13430,13430,13430,0
20240809,153900,11390634130,13430,13430,13430,13430,0
20240809,153800,11390634130,13430,13430,13430,13430,58650
20240809,153700,11390634130,13430,13430,13430,13430,0
20240809,153600,11390634130,13430,13430,13430,13430,0
20240809,153500,11390634130,13430,13430,13430,13430,0
20240809,153400,11390634130,13430,13430,13430,13430,0
20240809,153300,11390634130,13430,13430,13430,13430,0
20240809,153200,11390634130,13430,13430,13430,13430,0
20240809,153100,11390634130,13430,13430,13430,13430,0
20240809,153000,11390634130,13430,13430,13430,13430,58650
20240809,152900,10602964630,13450,13450,13450,13450,0
20240809,152800,10602964630,13450,13450,13450,13450,0
20240809,152700,10602964630,13450,13450,13450,13450,0
20240809,152600,10602964630,13450,13450,13450,13450,0
20240809,152500,10602964630,13450,13450,13450,13450,0
20240809,152400,10602964630,13450,13450,13450,13450,0
20240809,152300,10602964630,13450,13450,13450,13450,0
20240809,152200,10602964630,13450,13450,13450,13450,0
20240809,152100,10602964630,13450,13450,13450,13450,0
20240809,152000,10602964630,13450,13450,13450,13450,0
20240809,151900,10602964630,13450,13450,13470,13440,8834
20240809,151800,10484144330,13450,13460,13470,13450,4233
20240809,151700,10427195070,13460,13470,13470,13460,3955
20240809,151600,10373933050,13470,13460,13470,13460,1649
20240809,151500,10351735100,13470,13470,13470,13460,1501
20240809,151400,10331526000,13470,13450,13470,13450,2198
20240809,151300,10301944520,13460,13460,13460,13450,4149
20240809,151200,10246115020,13450,13460,13460,13450,1552
20240809,151100,10225235870,13450,13460,13460,13450,1015
20240809,151000,10211578110,13460,13450,13460,13450,2071
20240809,150900,10183713360,13460,13470,13470,13450,1107
20240809,150800,10168816300,13470,13480,13480,13460,725
20240809,150700,10159051100,13480,13460,13480,13450,2797
20240809,150600,10121389800,13460,13460,13460,13450,2100
20240809,150500,10093123830,13450,13460,13460,13450,2397
20240809,150400,10060866000,13460,13460,13460,13450,5133
20240809,150300,9991799890,13450,13450,13460,13450,1308
20240809,150200,9974205190,13450,13470,13470,13450,1982
20240809,150100,9947531360,13460,13470,13470,13460,5192
20240809,150000,9877644320,13470,13460,13470,13460,1623
20240809,145900,9855797670,13460,13460,13470,13460,1367
20240809,145800,9837395570,13460,13470,13470,13460,1219
20240809,145700,9820982520,13470,13470,13470,13460,670
20240809,145600,9811959740,13480,13470,13480,13460,2665
20240809,145500,9776063400,13470,13460,13470,13460,1430
20240809,145400,9756814990,13460,13460,13470,13460,2059
20240809,145300,9729090980,13470,13460,13470,13460,1058
20240809,145200,9714845980,13460,13470,13470,13460,317
20240809,145100,9710578950,13470,13470,13470,13460,260
20240809,145000,9707076780,13470,13460,13470,13460,172
20240809,144900,9704760800,13460,13470,13480,13460,1415
20240809,144800,9685704200,13470,13460,13480,13460,497
20240809,144700,9679009650,13460,13460,13470,13460,133
20240809,144600,9677218420,13470,13470,13480,13470,1370
20240809,144500,9658764260,13470,13460,13470,13450,4826
20240809,144400,9593798690,13450,13460,13460,13450,256
20240809,144300,9590355200,13450,13450,13460,13450,63
20240809,144200,9589507780,13460,13450,13460,13450,528
20240809,144100,9582405930,13450,13450,13460,13450,1932
20240809,144000,9556419430,13460,13460,13470,13450,248
20240809,143900,9553081350,13460,13470,13470,13460,840
20240809,143800,9541769060,13470,13470,13470,13460,19
20240809,143700,9541513160,13460,13460,13470,13460,472
20240809,143600,9535156110,13460,13460,13460,13450,1412
20240809,143500,9516153500,13460,13460,13470,13450,6778
20240809,143400,9424890010,13450,13460,13460,13450,649
20240809,143300,9416159810,13460,13460,13460,13450,331
20240809,143200,9411707660,13450,13460,13460,13450,1145
20240809,143100,9396298160,13450,13460,13460,13450,56
20240809,143000,9395544440,13450,13430,13460,13430,797
20240809,142900,9384835490,13430,13430,13460,13430,2294
20240809,142800,9353993360,13430,13440,13440,13430,500
20240809,142700,9347278150,13430,13430,13440,13430,290
20240809,142600,9343383300,13430,13440,13440,13430,353
20240809,142500,9338642230,13430,13430,13440,13430,288
20240809,142400,9334773480,13440,13440,13440,13430,37
20240809,142300,9334276210,13440,13440,13440,13430,294
20240809,142200,9330327250,13440,13460,13460,13440,8897
20240809,142100,9210657330,13460,13460,13460,13450,2863
20240809,142000,9172149890,13460,13440,13460,13440,1628
20240809,141900,9150250840,13440,13440,13440,13430,172
20240809,141800,9147940350,13430,13440,13440,13430,276
20240809,141700,9144231220,13440,13440,13440,13440,131
20240809,141600,9142470580,13450,13450,13450,13450,112
20240809,141500,9140964180,13430,13430,13440,13420,984
20240809,141400,9127742770,13430,13420,13430,13420,917
20240809,141300,9115431490,13430,13410,13430,13410,2635
20240809,141200,9080061620,13410,13420,13420,13410,1783
20240809,141100,9056133800,13420,13420,13430,13420,71
20240809,141000,9055180930,13420,13430,13430,13420,307
20240809,140900,9051060640,13430,13430,13430,13420,1136
20240809,140800,9035809930,13430,13420,13430,13420,153
20240809,140700,9033755290,13420,13420,13430,13420,1388
20240809,140600,9015128280,13420,13420,13430,13420,2725
20240809,140500,8978533650,13420,13420,13420,13420,141
20240809,140400,8976641430,13430,13430,13440,13430,2081
20240809,140300,8948693520,13430,13440,13440,13430,158
20240809,140200,8946571480,13430,13430,13440,13430,322
20240809,140100,8942246800,13430,13430,13440,13430,750
20240809,140000,8932171940,13440,13440,13440,13430,1501
20240809,135900,8911998570,13440,13440,13440,13430,256
20240809,135800,8908558120,13440,13440,13440,13430,246
20240809,135700,8905251930,13430,13450,13460,13430,4783
20240809,135600,8840940960,13450,13460,13460,13450,77
20240809,135500,8839905190,13450,13450,13460,13450,271
20240809,135400,8836259950,13450,13450,13460,13450,424
20240809,135300,8830555940,13450,13450,13460,13450,127
20240809,135200,8828847700,13460,13450,13460,13450,138
20240809,135100,8826991380,13450,13460,13460,13450,285
20240809,135000,8823158040,13450,13460,13460,13450,240
20240809,134900,8819928820,13460,13450,13460,13450,952
20240809,134800,8807115540,13450,13460,13460,13450,256
20240809,134700,8803672180,13460,13440,13460,13440,2833
20240809,134600,8765583850,13430,13440,13440,13430,200
20240809,134500,8762896050,13440,13430,13440,13430,1349
20240809,134400,8744777090,13440,13440,13440,13430,129
20240809,134300,8743043450,13440,13440,13440,13440,249
20240809,134200,8739696890,13440,13440,13450,13430,2444
20240809,134100,8706849650,13440,13450,13450,13440,281
20240809,134000,8703072770,13450,13440,13450,13440,175
20240809,133900,8700719290,13450,13460,13460,13450,119
20240809,133800,8699118660,13460,13450,13460,13450,433
20240809,133700,8693294760,13450,13450,13460,13450,2587
20240809,133600,8658497650,13450,13450,13450,13440,326
20240809,133500,8654115850,13450,13440,13450,13440,1618
20240809,133400,8632369880,13450,13450,13450,13440,40
20240809,133300,8631831920,13450,13450,13450,13440,62
20240809,133200,8630998180,13450,13450,13450,13440,784
20240809,133100,8620458500,13450,13460,13460,13450,1795
20240809,133000,8596315710,13460,13450,13460,13450,141
20240809,132900,8594419220,13450,13450,13460,13450,472
20240809,132800,8588070750,13450,13460,13460,13450,277
20240809,132700,8584345030,13460,13450,13460,13450,530
20240809,132600,8577216500,13460,13460,13460,13450,122
20240809,132500,8575575280,13450,13460,13460,13450,1662
20240809,132400,8553220980,13460,13450,13460,13450,578
20240809,132300,8545446820,13450,13460,13460,13450,641
20240809,132200,8536825200,13460,13450,13460,13450,11420
20240809,132100,8383223990,13450,13460,13460,13450,868
20240809,132000,8371548340,13460,13460,13460,13450,1297
20240809,131900,8354100660,13450,13460,13460,13450,1114
20240809,131800,8339116180,13460,13450,13460,13450,737
20240809,131700,8329196310,13460,13450,13460,13450,25
20240809,131600,8328860040,13460,13460,13460,13450,1302
20240809,131500,8311337590,13460,13460,13470,13450,1273
20240809,131400,8294202990,13460,13470,13470,13460,55
20240809,131300,8293462670,13470,13470,13470,13460,12303
20240809,131200,8127861400,13480,13470,13480,13470,127
20240809,131100,8126150690,13470,13470,13470,13460,1863
20240809,131000,8101056300,13470,13470,13470,13460,414
20240809,130900,8095479870,13470,13470,13480,13470,1599
20240809,130800,8073940920,13470,13460,13470,13450,2142
20240809,130700,8045103430,13460,13470,13470,13450,517
20240809,130600,8038144650,13460,13460,13470,13460,512
20240809,130500,8031253070,13470,13460,13470,13460,5079
20240809,130400,7962889460,13460,13470,13470,13460,596
20240809,130300,7954861510,13470,13480,13480,13470,313
20240809,130200,7950645060,13470,13480,13480,13470,983
20240809,130100,7937403880,13480,13480,13480,13470,219
20240809,130000,7934453800,13480,13470,13480,13470,1061
20240809,125900,7920162050,13480,13470,13480,13470,3158
20240809,125800,7877593060,13480,13480,13480,13470,477
20240809,125700,7871166970,13480,13480,13480,13470,115
20240809,125600,7869616920,13480,13480,13480,13470,521
20240809,125500,7862597600,13480,13480,13480,13470,127
20240809,125400,7860886540,13480,13470,13480,13470,403
20240809,125300,7855457030,13480,13480,13490,13480,283
20240809,125200,7851642120,13490,13480,13490,13480,634
20240809,125100,7843095750,13480,13480,13480,13470,271
20240809,125000,7839443990,13480,13480,13490,13470,534
20240809,124900,7832245870,13490,13490,13490,13480,280
20240809,124800,7828471180,13480,13480,13490,13480,61
20240809,124700,7827648660,13480,13480,13490,13470,583
20240809,124600,7819791040,13490,13490,13490,13480,51
20240809,124500,7819103320,13490,13490,13490,13480,32
20240809,124400,7818671780,13480,13480,13480,13470,3715
20240809,124300,7768599050,13480,13490,13490,13480,136
20240809,124200,7766765520,13490,13480,13490,13480,430
20240809,124100,7760968460,13480,13490,13490,13480,209
20240809,124000,7758151050,13490,13490,13490,13480,690
20240809,123900,7748848920,13490,13480,13490,13480,103
20240809,123800,7747459880,13490,13490,13490,13480,1256
20240809,123700,7730518550,13490,13480,13490,13480,282
20240809,123600,7726717030,13490,13480,13490,13480,127
20240809,123500,7725003940,13480,13480,13490,13480,318
20240809,123400,7720717220,13480,13490,13490,13480,891
20240809,123300,7708705370,13490,13490,13490,13480,47
20240809,123200,7708071490,13490,13480,13490,13480,60
20240809,123100,7707262320,13490,13500,13500,13490,1140
20240809,123000,7691883630,13500,13500,13500,13490,221
20240809,122900,7688900440,13500,13500,13500,13500,129
20240809,122800,7687158940,13490,13500,13500,13490,454
20240809,122700,7681034180,13490,13490,13500,13490,51
20240809,122600,7680345900,13490,13500,13500,13490,220
20240809,122500,7677376350,13500,13490,13500,13490,362
20240809,122400,7672491320,13500,13500,13500,13500,108
20240809,122300,7671033320,13510,13510,13510,13500,96
20240809,122200,7669736370,13510,13500,13510,13500,945
20240809,122100,7656978690,13490,13500,13500,13490,329
20240809,122000,7652539870,13500,13500,13500,13490,425
20240809,121900,7646803220,13500,13500,13500,13490,926
20240809,121800,7634305140,13500,13500,13510,13500,683
20240809,121700,7625081810,13510,13500,13510,13500,86
20240809,121600,7623919960,13510,13500,13510,13500,100
20240809,121500,7622569750,13500,13500,13510,13490,1073
20240809,121400,7608081060,13490,13470,13500,13470,1413
20240809,121300,7589031250,13470,13480,13480,13460,207
20240809,121200,7586243230,13490,13470,13490,13470,696
20240809,121100,7576865270,13480,13490,13500,13480,1671
20240809,121000,7554323340,13490,13490,13500,13490,96
20240809,120900,7553028190,13500,13510,13510,13500,3522
20240809,120800,7505481120,13500,13460,13500,13460,10028
20240809,120700,7370359210,13470,13510,13510,13460,57203
20240809,120600,6597744920,13520,13520,13520,13510,152
20240809,120500,6595690900,13510,13510,13520,13510,1640
20240809,120400,6573534410,13510,13520,13520,13510,619
20240809,120300,6565170770,13510,13520,13520,13510,417
20240809,120200,6559536060,13520,13520,13520,13510,381
20240809,120100,6554387430,13520,13520,13520,13510,1555
20240809,120000,6533377660,13520,13520,13520,13510,1038
20240809,115900,6519346180,13520,13490,13520,13490,30389
20240809,115800,6108929830,13490,13480,13500,13480,8517
20240809,115700,5994035890,13490,13480,13490,13480,332
20240809,115600,5989559860,13490,13490,13490,13480,948
20240809,115500,5976772010,13480,13480,13490,13470,5494
20240809,115400,5902681580,13480,13460,13480,13460,13144
20240809,115300,5725570920,13470,13460,13470,13460,3191
20240809,115200,5682588200,13470,13460,13470,13460,613
20240809,115100,5674335190,13460,13460,13470,13460,56
20240809,115000,5673581230,13460,13470,13470,13460,55
20240809,114900,5672840690,13470,13470,13470,13460,509
20240809,114800,5665987020,13460,13470,13470,13460,47
20240809,114700,5665353970,13470,13470,13470,13460,1033
20240809,114600,5651439500,13470,13460,13470,13460,1209
20240809,114500,5635165210,13470,13460,13470,13460,105
20240809,114400,5633750880,13460,13460,13470,13460,155
20240809,114300,5631664080,13470,13460,13470,13460,339
20240809,114200,5627100460,13460,13450,13460,13450,6576
20240809,114100,5538588500,13460,13450,13460,13450,780
20240809,114000,5528095000,13460,13450,13460,13450,328
20240809,113900,5523682450,13450,13450,13460,13450,934
20240809,113800,5511120080,13450,13460,13460,13450,1182
20240809,113700,5495210520,13460,13460,13460,13450,972
20240809,113600,5482129540,13460,13450,13460,13450,682
20240809,113500,5472952460,13460,13450,13460,13450,156
20240809,113400,5470853570,13450,13450,13460,13450,153
20240809,113300,5468795700,13450,13460,13460,13450,391
20240809,113200,5463535190,13450,13460,13460,13450,180
20240809,113100,5461113040,13450,13450,13460,13450,81
20240809,113000,5460023570,13460,13460,13460,13450,710
20240809,112900,5450473960,13450,13460,13460,13450,748
20240809,112800,5440405940,13460,13460,13460,13450,1011
20240809,112700,5426797910,13460,13450,13460,13450,1448
20240809,112600,5407320830,13460,13460,13460,13460,118
20240809,112500,5405732550,13460,13450,13460,13450,887
20240809,112400,5393795530,13460,13450,13460,13450,29
20240809,112300,5393405240,13460,13460,13460,13450,956
20240809,112200,5380539850,13450,13440,13460,13440,5115
20240809,112100,5311779900,13430,13430,13440,13430,108
20240809,112000,5310329270,13440,13440,13440,13430,302
20240809,111900,5306273180,13440,13440,13440,13430,250
20240809,111800,5302915570,13430,13430,13440,13430,71
20240809,111700,5301961950,13430,13430,13440,13430,471
20240809,111600,5295636380,13430,13440,13440,13430,1015
20240809,111500,5281997030,13430,13430,13440,13430,756
20240809,111400,5271843760,13440,13430,13440,13430,779
20240809,111300,5261376330,13430,13440,13440,13430,25
20240809,111200,5261040370,13430,13440,13440,13430,1797
20240809,111100,5236888730,13430,13430,13440,13430,441
20240809,111000,5230964090,13440,13450,13450,13440,1123
20240809,110900,5215867930,13450,13440,13450,13440,38
20240809,110800,5215357100,13440,13430,13440,13430,278
20240809,110700,5211621060,13440,13410,13440,13410,4356
20240809,110600,5153144340,13410,13420,13420,13410,359
20240809,110500,5148329520,13420,13410,13420,13400,4063
20240809,110400,5093845660,13410,13410,13410,13400,545
20240809,110300,5086540800,13400,13410,13420,13400,3617
20240809,110200,5038038150,13420,13430,13430,13420,2878
20240809,110100,4999415330,13420,13440,13440,13420,3780
20240809,110000,4948649430,13430,13440,13440,13430,668
20240809,105900,4939677410,13440,13440,13440,13430,939
20240809,105800,4927062220,13430,13460,13460,13430,7168
20240809,105700,4830706330,13450,13460,13460,13450,28
20240809,105600,4830329720,13460,13450,13460,13450,187
20240809,105500,4827814310,13450,13450,13460,13450,149
20240809,105400,4825808910,13450,13460,13460,13450,1160
20240809,105300,4810206590,13460,13450,13460,13440,2022
20240809,105200,4783010630,13460,13450,13460,13450,311
20240809,105100,4778827620,13450,13450,13460,13450,1293
20240809,105000,4761435980,13460,13450,13460,13450,289
20240809,104900,4757548890,13450,13440,13460,13440,310
20240809,104800,4753379330,13460,13450,13460,13440,433
20240809,104700,4747557260,13450,13450,13450,13440,722
20240809,104600,4737846400,13450,13440,13450,13440,1756
20240809,104500,4714228640,13450,13450,13450,13440,470
20240809,104400,4707910180,13450,13450,13450,13450,3691
20240809,104300,4658266230,13450,13460,13460,13450,235
20240809,104200,4655105250,13460,13450,13460,13450,452
20240809,104100,4649025390,13450,13460,13460,13450,97
20240809,104000,4647720470,13450,13450,13460,13450,972
20240809,103900,4634647040,13450,13460,13460,13450,305
20240809,103800,4630542710,13460,13460,13460,13450,568
20240809,103700,4622899820,13450,13460,13460,13450,121
20240809,103600,4621271250,13450,13440,13460,13440,3136
20240809,103500,4579098320,13440,13440,13450,13440,1853
20240809,103400,4554192080,13450,13440,13450,13440,648
20240809,103300,4545482730,13440,13450,13450,13440,2022
20240809,103200,4518306420,13450,13440,13450,13440,1004
20240809,103100,4504806000,13440,13430,13440,13430,4401
20240809,103000,4445656710,13430,13430,13440,13430,18
20240809,102900,4445414950,13430,13440,13440,13430,495
20240809,102800,4438766200,13440,13430,13440,13430,78
20240809,102700,4437717920,13440,13440,13440,13430,797
20240809,102600,4427012610,13440,13430,13440,13430,599
20240809,102500,4418966900,13440,13410,13440,13410,4656
20240809,102400,4356453490,13420,13420,13420,13410,436
20240809,102300,4350603560,13420,13410,13420,13410,238
20240809,102200,4347411000,13410,13440,13440,13410,3543
20240809,102100,4299857680,13430,13420,13440,13420,298
20240809,102000,4295855510,13420,13420,13430,13410,2164
20240809,101900,4266808330,13420,13440,13450,13410,2315
20240809,101800,4235708640,13450,13430,13450,13430,2650
20240809,101700,4200119020,13420,13420,13430,13420,316
20240809,101600,4195877200,13430,13430,13430,13420,625
20240809,101500,4187485820,13420,13420,13430,13420,3350
20240809,101400,4142528100,13420,13420,13420,13410,928
20240809,101300,4130082180,13420,13420,13420,13410,609
20240809,101200,4121915030,13420,13440,13440,13420,3098
20240809,101100,4080321200,13430,13460,13460,13430,4381
20240809,101000,4021371490,13470,13460,13470,13460,1036
20240809,100900,4007424640,13460,13470,13470,13460,864
20240809,100800,3995794150,13470,13470,13470,13460,1781
20240809,100700,3971814540,13470,13450,13470,13450,3166
20240809,100600,3929195220,13460,13460,13460,13450,861
20240809,100500,3917609500,13450,13440,13460,13440,19423
20240809,100400,3656422040,13440,13440,13440,13430,957
20240809,100300,3643561410,13440,13430,13440,13420,1591
20240809,100200,3622196620,13430,13420,13430,13420,429
20240809,100100,3616437710,13430,13420,13430,13420,303
20240809,100000,3612370910,13430,13430,13440,13420,2592
20240809,095900,3577568770,13440,13440,13440,13430,175
20240809,095800,3575216970,13440,13430,13440,13430,253
20240809,095700,3571819150,13430,13440,13440,13430,1431
20240809,095600,3552599780,13430,13430,13440,13420,3122
20240809,095500,3510673840,13430,13430,13430,13420,590
20240809,095400,3502750860,13430,13440,13440,13420,1447
20240809,095300,3483318520,13440,13430,13440,13430,4145
20240809,095200,3427644670,13430,13430,13430,13420,1498
20240809,095100,3407530680,13430,13420,13430,13410,3913
20240809,095000,3355016840,13420,13420,13420,13410,772
20240809,094900,3344661050,13420,13420,13420,13410,1368
20240809,094800,3326302800,13420,13400,13430,13400,8094
20240809,094700,3217801200,13400,13400,13400,13390,6865
20240809,094600,3125812910,13390,13380,13390,13370,2443
20240809,094500,3093110360,13380,13390,13390,13380,1816
20240809,094400,3068811730,13390,13390,13390,13380,673
20240809,094300,3059802690,13390,13380,13400,13380,2643
20240809,094200,3024411180,13380,13380,13400,13380,10281
20240809,094100,2886773790,13380,13380,13380,13370,465
20240809,094000,2880555760,13370,13370,13390,13370,1133
20240809,093900,2865406180,13370,13380,13380,13370,1913
20240809,093800,2839815710,13380,13390,13390,13380,2413
20240809,093700,2807527030,13390,13390,13400,13390,3650
20240809,093600,2758648830,13390,13370,13390,13360,2158
20240809,093500,2729789540,13370,13370,13370,13360,813
20240809,093400,2718921030,13360,13360,13370,13360,156
20240809,093300,2716836720,13360,13360,13360,13350,1326
20240809,093200,2699128700,13360,13360,13360,13350,1909
20240809,093100,2673624630,13370,13370,13370,13360,441
20240809,093000,2667729780,13370,13370,13370,13350,1545
20240809,092900,2647084830,13370,13360,13370,13360,817
20240809,092800,2636165860,13360,13350,13370,13350,3127
20240809,092700,2594405970,13350,13340,13350,13340,353
20240809,092600,2589695160,13340,13350,13350,13330,4189
20240809,092500,2533818960,13350,13340,13350,13340,1423
20240809,092400,2514832140,13340,13350,13370,13330,6525
20240809,092300,2427768130,13370,13370,13370,13360,2618
20240809,092200,2392791130,13360,13370,13370,13360,1135
20240809,092100,2377621920,13370,13370,13370,13360,1193
20240809,092000,2361671610,13370,13350,13370,13340,8397
20240809,091900,2249524530,13350,13360,13360,13350,1283
20240809,091800,2232395940,13350,13360,13360,13350,4404
20240809,091700,2173590400,13360,13350,13370,13350,2773
20240809,091600,2136569620,13350,13320,13350,13320,4401
20240809,091500,2077887100,13330,13370,13370,13320,12772
20240809,091400,1907439960,13370,13370,13370,13360,805
20240809,091300,1896679490,13370,13370,13370,13360,1004
20240809,091200,1883263510,13370,13350,13370,13340,4170
20240809,091100,1827622670,13350,13380,13380,13340,11086
20240809,091000,1679624750,13380,13380,13390,13370,1536
20240809,090900,1659080700,13370,13370,13380,13360,16976
20240809,090800,1432186300,13370,13370,13370,13360,3174
20240809,090700,1389776290,13370,13370,13370,13360,354
20240809,090600,1385044270,13370,13360,13370,13360,1189
20240809,090500,1369157380,13360,13370,13380,13350,10630
20240809,090400,1227107530,13370,13380,13390,13360,5103
20240809,090300,1158859240,13380,13380,13380,13370,4223
20240809,090200,1102387810,13380,13380,13420,13370,6416
20240809,090100,1016520210,13380,13370,13410,13370,16292
20240809,090000,798517550,13380,13440,13450,13360,59074