KissMeData/010140/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185400,70853542640,10940,10940,10940,10940,151993
20240809,185300,70853542640,10940,10940,10940,10940,0
20240809,185200,70853542640,10940,10940,10940,10940,0
20240809,185100,70853542640,10940,10940,10940,10940,0
20240809,185000,70853542640,10940,10940,10940,10940,0
20240809,184900,70853542640,10940,10940,10940,10940,0
20240809,184800,70853542640,10940,10940,10940,10940,0
20240809,184700,70853542640,10940,10940,10940,10940,0
20240809,184600,70853542640,10940,10940,10940,10940,0
20240809,184500,70853542640,10940,10940,10940,10940,0
20240809,184400,70853542640,10940,10940,10940,10940,0
20240809,184300,70853542640,10940,10940,10940,10940,0
20240809,184200,70853542640,10940,10940,10940,10940,0
20240809,184100,70853542640,10940,10940,10940,10940,0
20240809,184000,70853542640,10940,10940,10940,10940,0
20240809,183900,70853542640,10940,10940,10940,10940,0
20240809,183800,70853542640,10940,10940,10940,10940,0
20240809,183700,70853542640,10940,10940,10940,10940,0
20240809,183600,70853542640,10940,10940,10940,10940,0
20240809,183500,70853542640,10940,10940,10940,10940,0
20240809,183400,70853542640,10940,10940,10940,10940,0
20240809,183300,70853542640,10940,10940,10940,10940,0
20240809,183200,70853542640,10940,10940,10940,10940,0
20240809,183100,70853542640,10940,10940,10940,10940,0
20240809,183000,70853542640,10940,10940,10940,10940,0
20240809,182900,70853542640,10940,10940,10940,10940,0
20240809,182800,70853542640,10940,10940,10940,10940,0
20240809,182700,70853542640,10940,10940,10940,10940,0
20240809,182600,70853542640,10940,10940,10940,10940,0
20240809,182500,70853542640,10940,10940,10940,10940,0
20240809,182400,70853542640,10940,10940,10940,10940,151993
20240809,182300,70853542640,10940,10940,10940,10940,0
20240809,182200,70853542640,10940,10940,10940,10940,0
20240809,182100,70853542640,10940,10940,10940,10940,0
20240809,182000,70853542640,10940,10940,10940,10940,0
20240809,181900,70853542640,10940,10940,10940,10940,0
20240809,181800,70853542640,10940,10940,10940,10940,0
20240809,181700,70853542640,10940,10940,10940,10940,0
20240809,181600,70853542640,10940,10940,10940,10940,0
20240809,181500,70853542640,10940,10940,10940,10940,0
20240809,181400,70853542640,10940,10940,10940,10940,0
20240809,181300,70853542640,10940,10940,10940,10940,0
20240809,181200,70853542640,10940,10940,10940,10940,0
20240809,181100,70853542640,10940,10940,10940,10940,0
20240809,181000,70853542640,10940,10940,10940,10940,0
20240809,180900,70853542640,10940,10940,10940,10940,0
20240809,180800,70853542640,10940,10940,10940,10940,0
20240809,180700,70853542640,10940,10940,10940,10940,0
20240809,180600,70853542640,10940,10940,10940,10940,0
20240809,180500,70853542640,10940,10940,10940,10940,0
20240809,180400,70853542640,10940,10940,10940,10940,0
20240809,180300,70853542640,10940,10940,10940,10940,0
20240809,180200,70853542640,10940,10940,10940,10940,0
20240809,180100,70853542640,10940,10940,10940,10940,0
20240809,180000,70853542640,10940,10940,10940,10940,0
20240809,175900,70853542640,10940,10940,10940,10940,0
20240809,175800,70853542640,10940,10940,10940,10940,0
20240809,175700,70853542640,10940,10940,10940,10940,0
20240809,175600,70853542640,10940,10940,10940,10940,0
20240809,175500,70853542640,10940,10940,10940,10940,0
20240809,175400,70853542640,10940,10940,10940,10940,151993
20240809,175300,70853542640,10940,10940,10940,10940,0
20240809,175200,70853542640,10940,10940,10940,10940,0
20240809,175100,70853542640,10940,10940,10940,10940,0
20240809,175000,70853542640,10940,10940,10940,10940,0
20240809,174900,70853542640,10940,10940,10940,10940,0
20240809,174800,70853542640,10940,10940,10940,10940,0
20240809,174700,70853542640,10940,10940,10940,10940,0
20240809,174600,70853542640,10940,10940,10940,10940,0
20240809,174500,70853542640,10940,10940,10940,10940,0
20240809,174400,70853542640,10940,10940,10940,10940,0
20240809,174300,70853542640,10940,10940,10940,10940,0
20240809,174200,70853542640,10940,10940,10940,10940,0
20240809,174100,70853542640,10940,10940,10940,10940,0
20240809,174000,70853542640,10940,10940,10940,10940,0
20240809,173900,70853542640,10940,10940,10940,10940,0
20240809,173800,70853542640,10940,10940,10940,10940,0
20240809,173700,70853542640,10940,10940,10940,10940,0
20240809,173600,70853542640,10940,10940,10940,10940,0
20240809,173500,70853542640,10940,10940,10940,10940,0
20240809,173400,70853542640,10940,10940,10940,10940,0
20240809,173300,70853542640,10940,10940,10940,10940,0
20240809,173200,70853542640,10940,10940,10940,10940,0
20240809,173100,70853542640,10940,10940,10940,10940,0
20240809,173000,70853542640,10940,10940,10940,10940,0
20240809,172900,70853542640,10940,10940,10940,10940,0
20240809,172800,70853542640,10940,10940,10940,10940,0
20240809,172700,70853542640,10940,10940,10940,10940,0
20240809,172600,70853542640,10940,10940,10940,10940,0
20240809,172500,70853542640,10940,10940,10940,10940,0
20240809,172400,70853542640,10940,10940,10940,10940,151993
20240809,172300,70853542640,10940,10940,10940,10940,0
20240809,172200,70853542640,10940,10940,10940,10940,0
20240809,172100,70853542640,10940,10940,10940,10940,0
20240809,172000,70853542640,10940,10940,10940,10940,0
20240809,171900,70853542640,10940,10940,10940,10940,0
20240809,171800,70853542640,10940,10940,10940,10940,0
20240809,171700,70853542640,10940,10940,10940,10940,0
20240809,171600,70853542640,10940,10940,10940,10940,0
20240809,171500,70853542640,10940,10940,10940,10940,0
20240809,171400,70853542640,10940,10940,10940,10940,0
20240809,171300,70853542640,10940,10940,10940,10940,0
20240809,171200,70853542640,10940,10940,10940,10940,0
20240809,171100,70853542640,10940,10940,10940,10940,0
20240809,171000,70853542640,10940,10940,10940,10940,0
20240809,170900,70853542640,10940,10940,10940,10940,0
20240809,170800,70853542640,10940,10940,10940,10940,0
20240809,170700,70853542640,10940,10940,10940,10940,0
20240809,170600,70853542640,10940,10940,10940,10940,0
20240809,170500,70853542640,10940,10940,10940,10940,0
20240809,170400,70853542640,10940,10940,10940,10940,0
20240809,170300,70853542640,10940,10940,10940,10940,0
20240809,170200,70853542640,10940,10940,10940,10940,0
20240809,170100,70853542640,10940,10940,10940,10940,0
20240809,170000,70853542640,10940,10940,10940,10940,0
20240809,165900,70853542640,10940,10940,10940,10940,0
20240809,165800,70853542640,10940,10940,10940,10940,0
20240809,165700,70853542640,10940,10940,10940,10940,0
20240809,165600,70853542640,10940,10940,10940,10940,0
20240809,165500,70853542640,10940,10940,10940,10940,0
20240809,165400,70853542640,10940,10940,10940,10940,151993
20240809,165300,70853542640,10940,10940,10940,10940,0
20240809,165200,70853542640,10940,10940,10940,10940,0
20240809,165100,70853542640,10940,10940,10940,10940,0
20240809,165000,70853542640,10940,10940,10940,10940,0
20240809,164900,70853542640,10940,10940,10940,10940,0
20240809,164800,70853542640,10940,10940,10940,10940,0
20240809,164700,70853542640,10940,10940,10940,10940,0
20240809,164600,70853542640,10940,10940,10940,10940,0
20240809,164500,70853542640,10940,10940,10940,10940,0
20240809,164400,70853542640,10940,10940,10940,10940,0
20240809,164300,70853542640,10940,10940,10940,10940,0
20240809,164200,70853542640,10940,10940,10940,10940,0
20240809,164100,70853542640,10940,10940,10940,10940,0
20240809,164000,70853542640,10940,10940,10940,10940,0
20240809,163900,70853542640,10940,10940,10940,10940,0
20240809,163800,70853542640,10940,10940,10940,10940,0
20240809,163700,70853542640,10940,10940,10940,10940,0
20240809,163600,70853542640,10940,10940,10940,10940,0
20240809,163500,70853542640,10940,10940,10940,10940,0
20240809,163400,70853542640,10940,10940,10940,10940,0
20240809,163300,70853542640,10940,10940,10940,10940,0
20240809,163200,70853542640,10940,10940,10940,10940,0
20240809,163100,70853542640,10940,10940,10940,10940,0
20240809,163000,70853542640,10940,10940,10940,10940,0
20240809,162900,70853542640,10940,10940,10940,10940,0
20240809,162800,70853542640,10940,10940,10940,10940,0
20240809,162700,70853542640,10940,10940,10940,10940,0
20240809,162600,70853542640,10940,10940,10940,10940,0
20240809,162500,70853542640,10940,10940,10940,10940,0
20240809,162400,70853542640,10940,10940,10940,10940,151993
20240809,162300,70853542640,10940,10940,10940,10940,0
20240809,162200,70853542640,10940,10940,10940,10940,0
20240809,162100,70853542640,10940,10940,10940,10940,0
20240809,162000,70853542640,10940,10940,10940,10940,0
20240809,161900,70853542640,10940,10940,10940,10940,0
20240809,161800,70853542640,10940,10940,10940,10940,0
20240809,161700,70853542640,10940,10940,10940,10940,0
20240809,161600,70853542640,10940,10940,10940,10940,0
20240809,161500,70853542640,10940,10940,10940,10940,0
20240809,161400,70853542640,10940,10940,10940,10940,0
20240809,161300,70853542640,10940,10940,10940,10940,0
20240809,161200,70853542640,10940,10940,10940,10940,0
20240809,161100,70853542640,10940,10940,10940,10940,0
20240809,161000,70853542640,10940,10940,10940,10940,0
20240809,160900,70853542640,10940,10940,10940,10940,0
20240809,160800,70853542640,10940,10940,10940,10940,0
20240809,160700,70853542640,10940,10940,10940,10940,0
20240809,160600,70853542640,10940,10940,10940,10940,0
20240809,160500,70853542640,10940,10940,10940,10940,0
20240809,160400,70853542640,10940,10940,10940,10940,0
20240809,160300,70853542640,10940,10940,10940,10940,0
20240809,160200,70853542640,10940,10940,10940,10940,0
20240809,160100,70853542640,10940,10940,10940,10940,0
20240809,160000,70853542640,10940,10940,10940,10940,0
20240809,155900,70853542640,10940,10940,10940,10940,0
20240809,155800,70853542640,10940,10940,10940,10940,0
20240809,155700,70853542640,10940,10940,10940,10940,0
20240809,155600,70853542640,10940,10940,10940,10940,0
20240809,155500,70853542640,10940,10940,10940,10940,0
20240809,155400,70853542640,10940,10940,10940,10940,151993
20240809,155300,70853542640,10940,10940,10940,10940,0
20240809,155200,70853542640,10940,10940,10940,10940,0
20240809,155100,70853542640,10940,10940,10940,10940,0
20240809,155000,70853542640,10940,10940,10940,10940,0
20240809,154900,70853542640,10940,10940,10940,10940,0
20240809,154800,70853542640,10940,10940,10940,10940,0
20240809,154700,70853542640,10940,10940,10940,10940,0
20240809,154600,70853542640,10940,10940,10940,10940,0
20240809,154500,70853542640,10940,10940,10940,10940,0
20240809,154400,70853542640,10940,10940,10940,10940,0
20240809,154300,70853542640,10940,10940,10940,10940,0
20240809,154200,70853542640,10940,10940,10940,10940,0
20240809,154100,70853542640,10940,10940,10940,10940,0
20240809,154000,70853542640,10940,10940,10940,10940,0
20240809,153900,70853542640,10940,10940,10940,10940,0
20240809,153800,70853542640,10940,10940,10940,10940,0
20240809,153700,70853542640,10940,10940,10940,10940,0
20240809,153600,70853542640,10940,10940,10940,10940,0
20240809,153500,70853542640,10940,10940,10940,10940,0
20240809,153400,70853542640,10940,10940,10940,10940,0
20240809,153300,70853542640,10940,10940,10940,10940,0
20240809,153200,70853542640,10940,10940,10940,10940,0
20240809,153100,70853542640,10940,10940,10940,10940,0
20240809,153000,70853542640,10940,10940,10940,10940,151993
20240809,152900,69190739220,10940,10940,10940,10940,0
20240809,152800,69190739220,10940,10940,10940,10940,0
20240809,152700,69190739220,10940,10940,10940,10940,0
20240809,152600,69190739220,10940,10940,10940,10940,0
20240809,152500,69190739220,10940,10940,10940,10940,0
20240809,152400,69190739220,10940,10940,10940,10940,0
20240809,152300,69190739220,10940,10940,10940,10940,0
20240809,152200,69190739220,10940,10940,10940,10940,0
20240809,152100,69190739220,10940,10940,10940,10940,0
20240809,152000,69190739220,10940,10940,10940,10940,0
20240809,151900,69190739220,10940,10930,10950,10920,13185
20240809,151800,69046498630,10930,10930,10940,10920,26633
20240809,151700,68755378580,10940,10930,10940,10930,28966
20240809,151600,68438676820,10940,10940,10940,10930,24717
20240809,151500,68168430310,10940,10940,10940,10930,17126
20240809,151400,67981203750,10930,10950,10950,10930,15945
20240809,151300,67806771500,10940,10940,10950,10940,12452
20240809,151200,67670534900,10940,10940,10950,10930,38136
20240809,151100,67253391130,10940,10960,10960,10940,29245
20240809,151000,66933325180,10960,10950,10960,10950,17247
20240809,150900,66744447540,10960,10980,10980,10950,67015
20240809,150800,66009956570,10980,11010,11010,10980,44046
20240809,150700,65525849970,11000,11010,11010,11000,11639
20240809,150600,65397776090,11000,11010,11020,11000,6738
20240809,150500,65323622470,11010,11020,11020,11010,15266
20240809,150400,65155535000,11010,11020,11020,11010,5714
20240809,150300,65092599270,11020,11020,11030,11010,2347
20240809,150200,65066745620,11020,11030,11030,11020,6024
20240809,150100,65000347290,11040,11040,11040,11030,5751
20240809,150000,64936902710,11040,11040,11050,11030,5985
20240809,145900,64870861120,11040,11030,11050,11030,7567
20240809,145800,64787320680,11040,11010,11040,11010,9970
20240809,145700,64677388090,11020,11030,11030,11010,5228
20240809,145600,64619810750,11020,11030,11040,11010,44109
20240809,145500,64133794260,11040,11030,11040,11030,3355
20240809,145400,64096763520,11040,11040,11040,11030,8454
20240809,145300,64003504780,11030,11030,11040,11030,4254
20240809,145200,63956549010,11040,11040,11040,11030,8140
20240809,145100,63866693410,11040,11040,11040,11030,6079
20240809,145000,63799601660,11040,11040,11050,11030,12823
20240809,144900,63658052880,11040,11040,11050,11040,5159
20240809,144800,63601081280,11050,11050,11050,11030,10291
20240809,144700,63487406440,11040,11050,11050,11040,5193
20240809,144600,63430052050,11040,11040,11050,11040,3953
20240809,144500,63386404550,11050,11040,11050,11030,7214
20240809,144400,63306759620,11040,11040,11040,11030,3851
20240809,144300,63264264050,11040,11040,11050,11030,3836
20240809,144200,63221914560,11040,11040,11050,11030,6797
20240809,144100,63146867420,11030,11030,11040,11030,1220
20240809,144000,63133404690,11030,11040,11050,11030,4570
20240809,143900,63082951800,11040,11050,11050,11040,3458
20240809,143800,63044765910,11050,11030,11060,11030,5254
20240809,143700,62986720720,11040,11060,11060,11030,8933
20240809,143600,62888096520,11060,11070,11070,11040,17611
20240809,143500,62693447920,11070,11080,11080,11050,5207
20240809,143400,62635849060,11070,11070,11080,11060,10790
20240809,143300,62516407890,11070,11070,11070,11060,2203
20240809,143200,62492032140,11070,11070,11070,11060,8651
20240809,143100,62396319570,11060,11060,11070,11050,5910
20240809,143000,62330960680,11060,11050,11060,11040,17988
20240809,142900,62132173690,11050,11040,11050,11040,12186
20240809,142800,61997539050,11040,11050,11050,11040,2077
20240809,142700,61974602890,11050,11040,11050,11040,2723
20240809,142600,61944525570,11040,11030,11050,11030,3406
20240809,142500,61906926130,11040,11030,11040,11030,2637
20240809,142400,61877835140,11030,11040,11040,11020,2117
20240809,142300,61854483980,11030,11020,11040,11020,3798
20240809,142200,61812579430,11020,11010,11040,11010,2669
20240809,142100,61783161300,11020,11020,11030,11010,3652
20240809,142000,61742919560,11030,11040,11050,11020,9668
20240809,141900,61636255860,11040,11030,11040,11030,3160
20240809,141800,61601372110,11040,11030,11040,11020,2876
20240809,141700,61569645830,11030,11050,11050,11020,3574
20240809,141600,61530197160,11050,11040,11050,11010,5461
20240809,141500,61470002630,11040,11030,11040,11020,2977
20240809,141400,61437177260,11030,11040,11050,11030,5491
20240809,141300,61376564800,11040,11030,11050,11020,2234
20240809,141200,61351909190,11030,11040,11050,11000,33831
20240809,141100,60979239300,11050,11040,11050,11030,4389
20240809,141000,60930791470,11030,11030,11040,11030,1592
20240809,140900,60913225400,11030,11050,11050,11030,14864
20240809,140800,60749224020,11040,11050,11050,11030,16957
20240809,140700,60562005830,11050,11050,11050,11040,6870
20240809,140600,60486110630,11040,11020,11050,11020,8136
20240809,140500,60396311270,11020,11010,11040,11010,7235
20240809,140400,60316560290,11010,11030,11030,11010,4156
20240809,140300,60270767000,11030,11040,11040,11020,5890
20240809,140200,60205800500,11030,11030,11040,11020,6249
20240809,140100,60136903040,11030,11030,11040,11020,3987
20240809,140000,60092925160,11030,11030,11040,11010,4953
20240809,135900,60038303100,11020,11020,11030,11010,4204
20240809,135800,59992003760,11010,11020,11030,11010,4398
20240809,135700,59943546910,11020,11020,11040,11010,6043
20240809,135600,59876937380,11030,11030,11030,11020,5484
20240809,135500,59816498570,11030,11040,11050,11030,6716
20240809,135400,59742379520,11030,11030,11040,11020,4181
20240809,135300,59696267950,11040,11040,11040,11030,3642
20240809,135200,59656063300,11030,11040,11050,11020,2564
20240809,135100,59627792910,11040,11030,11040,11010,15247
20240809,135000,59459798420,11020,11010,11020,11010,10463
20240809,134900,59344514800,11010,11020,11040,11010,18748
20240809,134800,59137860770,11030,11030,11050,11020,9070
20240809,134700,59037825220,11050,11050,11060,11020,11851
20240809,134600,58906992360,11050,11030,11050,11030,3287
20240809,134500,58870703590,11030,11040,11050,11030,1515
20240809,134400,58853983630,11050,11050,11050,11010,26160
20240809,134300,58565474000,11040,11050,11060,11040,10423
20240809,134200,58450322200,11060,11060,11070,11050,5668
20240809,134100,58387642020,11060,11070,11080,11050,7934
20240809,134000,58299870240,11070,11060,11070,11050,10810
20240809,133900,58180304330,11060,11060,11060,11050,3767
20240809,133800,58138652710,11060,11060,11060,11050,2349
20240809,133700,58112692690,11050,11070,11070,11050,7909
20240809,133600,58025198530,11060,11070,11070,11060,17034
20240809,133500,57836785700,11070,11070,11080,11060,9500
20240809,133400,57731621660,11070,11080,11090,11060,10432
20240809,133300,57616099570,11070,11080,11090,11070,1910
20240809,133200,57594941300,11070,11090,11100,11070,14391
20240809,133100,57435365520,11100,11100,11110,11090,11238
20240809,133000,57310615860,11100,11110,11110,11090,9419
20240809,132900,57206066030,11110,11100,11110,11100,2706
20240809,132800,57176019390,11110,11100,11110,11080,17289
20240809,132700,56984200500,11100,11100,11110,11090,21152
20240809,132600,56749387720,11110,11100,11110,11100,11302
20240809,132500,56623908880,11110,11100,11110,11100,8683
20240809,132400,56527481970,11100,11080,11100,11070,28354
20240809,132300,56212950130,11080,11080,11080,11070,3144
20240809,132200,56178122780,11080,11070,11080,11070,6825
20240809,132100,56102509140,11080,11070,11080,11070,2048
20240809,132000,56079828230,11070,11080,11080,11070,3205
20240809,131900,56044329690,11080,11070,11080,11070,2238
20240809,131800,56019537300,11080,11070,11080,11070,2686
20240809,131700,55989780930,11080,11060,11080,11050,12439
20240809,131600,55852153370,11060,11050,11060,11050,14965
20240809,131500,55686645120,11050,11050,11060,11050,7498
20240809,131400,55603792020,11060,11050,11060,11050,9546
20240809,131300,55498286940,11050,11060,11060,11050,5839
20240809,131200,55433708740,11060,11040,11060,11040,13665
20240809,131100,55282720660,11040,11050,11050,11040,2658
20240809,131000,55253353510,11050,11040,11050,11040,2385
20240809,130900,55227008340,11040,11040,11050,11030,7332
20240809,130800,55146088180,11040,11020,11040,11020,4837
20240809,130700,55092745050,11020,11010,11030,11000,10986
20240809,130600,54971703630,11010,10990,11010,10990,5560
20240809,130500,54910550580,10990,10990,11010,10990,3230
20240809,130400,54875042600,11000,10990,11010,10980,4520
20240809,130300,54825345280,10990,11000,11000,10980,12242
20240809,130200,54690793430,10990,10990,11000,10990,4679
20240809,130100,54639365780,10990,10980,11000,10970,16332
20240809,130000,54459831710,10990,10990,11000,10980,4966
20240809,125900,54405265340,10990,10990,11000,10980,6111
20240809,125800,54338102510,10990,10970,10990,10970,10716
20240809,125700,54220453770,10970,10990,11000,10970,38599
20240809,125600,53796562410,11000,11020,11020,10990,96739
20240809,125500,52732180460,11010,11030,11030,11010,15647
20240809,125400,52559766610,11020,11020,11030,11020,3835
20240809,125300,52517493010,11020,11020,11030,11020,2422
20240809,125200,52490783920,11020,11020,11030,11010,6235
20240809,125100,52422068220,11020,11030,11030,11010,3076
20240809,125000,52388154950,11030,11020,11040,11020,4938
20240809,124900,52333692440,11020,11010,11040,11010,6719
20240809,124800,52259638680,11020,11020,11020,11010,3017
20240809,124700,52226417930,11010,11020,11020,11010,1846
20240809,124600,52206088390,11020,11020,11030,11010,26374
20240809,124500,51915445920,11030,11020,11030,11020,6108
20240809,124400,51848111700,11020,11030,11030,11020,1773
20240809,124300,51828562150,11030,11030,11040,11020,6244
20240809,124200,51759691970,11020,11040,11040,11020,8852
20240809,124100,51662055850,11040,11040,11040,11030,7044
20240809,124000,51584349070,11030,11040,11040,11030,1948
20240809,123900,51562844690,11040,11040,11040,11030,3355
20240809,123800,51525816020,11030,11040,11040,11030,1577
20240809,123700,51508411800,11040,11040,11040,11030,982
20240809,123600,51497574690,11040,11040,11050,11030,3320
20240809,123500,51460925550,11040,11050,11050,11040,5514
20240809,123400,51400034140,11040,11050,11050,11040,2600
20240809,123300,51371312350,11050,11040,11050,11030,4830
20240809,123200,51317980110,11040,11040,11050,11030,5318
20240809,123100,51259269850,11030,11050,11050,11030,8095
20240809,123000,51169899100,11050,11050,11050,11040,1958
20240809,122900,51148274610,11050,11050,11050,11040,655
20240809,122800,51141038300,11050,11050,11060,11040,6588
20240809,122700,51068250070,11050,11040,11050,11040,4017
20240809,122600,51023864450,11050,11050,11050,11040,5416
20240809,122500,50964027710,11050,11050,11050,11040,2789
20240809,122400,50933217950,11040,11040,11050,11040,1460
20240809,122300,50917095000,11050,11040,11050,11040,9392
20240809,122200,50813331430,11050,11040,11050,11040,1936
20240809,122100,50791952350,11050,11040,11050,11040,1515
20240809,122000,50775218950,11040,11040,11050,11040,4514
20240809,121900,50725382070,11050,11040,11050,11040,10078
20240809,121800,50614092220,11040,11050,11050,11040,1085
20240809,121700,50602108840,11050,11040,11050,11040,2849
20240809,121600,50570639630,11040,11050,11050,11030,2619
20240809,121500,50541713210,11050,11030,11060,11020,7131
20240809,121400,50463000670,11030,11030,11030,11020,2114
20240809,121300,50439696450,11030,11030,11030,11020,2388
20240809,121200,50413361520,11030,11030,11040,11030,9822
20240809,121100,50305019340,11030,11030,11040,11030,5626
20240809,121000,50242962990,11040,11040,11040,11030,2766
20240809,120900,50212438130,11040,11040,11050,11030,5537
20240809,120800,50151292880,11040,11030,11060,11030,1849
20240809,120700,50130881450,11030,11030,11050,11020,2806
20240809,120600,50099920910,11020,11040,11060,11020,4082
20240809,120500,50054877140,11040,11020,11050,11020,14732
20240809,120400,49892359610,11030,11030,11030,11020,3041
20240809,120300,49858822500,11030,11020,11030,11020,4987
20240809,120200,49803863780,11030,11020,11030,11020,3187
20240809,120100,49768730400,11020,11020,11030,11020,1527
20240809,120000,49751898210,11020,11030,11030,11010,11092
20240809,115900,49629693560,11020,11030,11040,11020,6508
20240809,115800,49557916580,11030,11020,11060,11020,24915
20240809,115700,49282883780,11030,11030,11030,11020,7271
20240809,115600,49202690420,11020,11020,11030,11020,5299
20240809,115500,49144274570,11030,11040,11040,11020,2993
20240809,115400,49111283970,11020,11020,11050,11020,12963
20240809,115300,48968307650,11020,11030,11030,11010,18409
20240809,115200,48765434870,11030,11030,11030,11020,3399
20240809,115100,48727950250,11020,11030,11030,11020,2662
20240809,115000,48698606030,11020,11030,11040,11020,5796
20240809,114900,48634673400,11030,11030,11040,11030,7541
20240809,114800,48551481010,11040,11030,11050,11030,5793
20240809,114700,48487531420,11030,11040,11040,11030,7981
20240809,114600,48399433690,11040,11040,11050,11030,6571
20240809,114500,48326899270,11040,11040,11050,11030,7413
20240809,114400,48245080690,11050,11050,11060,11040,2257
20240809,114300,48220145600,11050,11050,11080,11040,7705
20240809,114200,48134982500,11070,11070,11080,11060,7145
20240809,114100,48055908530,11070,11050,11070,11050,2828
20240809,114000,48024633140,11060,11040,11060,11040,9217
20240809,113900,47922781860,11050,11040,11050,11030,1641
20240809,113800,47904667240,11040,11040,11040,11030,4947
20240809,113700,47850077730,11030,11070,11070,11020,25274
20240809,113600,47570806430,11030,11030,11070,11020,4292
20240809,113500,47523447390,11030,11040,11050,11020,32649
20240809,113400,47163435350,11040,11060,11060,11040,21428
20240809,113300,46926784170,11050,11060,11070,11040,11716
20240809,113200,46797255400,11060,11060,11060,11050,1785
20240809,113100,46777518770,11050,11050,11060,11040,2632
20240809,113000,46748433000,11040,11050,11060,11040,9133
20240809,112900,46647524920,11040,11050,11060,11040,8813
20240809,112800,46550156340,11060,11060,11060,11050,9799
20240809,112700,46441870780,11060,11070,11070,11050,14644
20240809,112600,46279900030,11070,11070,11070,11060,6516
20240809,112500,46207774040,11070,11060,11070,11060,1855
20240809,112400,46187248800,11060,11070,11070,11060,1615
20240809,112300,46169381750,11060,11070,11080,11060,11870
20240809,112200,46038001890,11080,11080,11080,11070,3914
20240809,112100,45994647760,11070,11080,11090,11070,5061
20240809,112000,45938583860,11080,11090,11100,11070,2560
20240809,111900,45910208080,11080,11100,11110,11070,13717
20240809,111800,45758080180,11110,11100,11110,11090,3984
20240809,111700,45713865610,11100,11090,11100,11090,2608
20240809,111600,45684927410,11090,11090,11100,11090,2267
20240809,111500,45659772300,11090,11100,11110,11090,4579
20240809,111400,45608952260,11100,11090,11110,11090,2399
20240809,111300,45582321110,11100,11100,11110,11060,11234
20240809,111200,45457759220,11100,11090,11110,11090,7565
20240809,111100,45373782300,11090,11100,11100,11070,20419
20240809,111000,45147259390,11100,11080,11100,11080,6294
20240809,110900,45077436450,11080,11080,11090,11080,943
20240809,110800,45066985310,11080,11110,11110,11080,25447
20240809,110700,44784651410,11110,11090,11110,11090,20161
20240809,110600,44560775610,11100,11060,11100,11060,18483
20240809,110500,44355899890,11070,11070,11070,11040,4371
20240809,110400,44307549640,11070,11030,11070,11020,9671
20240809,110300,44200677450,11020,11050,11050,11020,7210
20240809,110200,44121112060,11050,11020,11080,11020,11641
20240809,110100,43992473860,11030,11030,11030,11020,9928
20240809,110000,43883050210,11030,11040,11040,11020,32329
20240809,105900,43526631680,11030,11040,11050,11030,19532
20240809,105800,43310979550,11050,11060,11080,11040,19107
20240809,105700,43099729640,11060,11060,11080,11060,10800
20240809,105600,42980203270,11070,11060,11080,11050,12731
20240809,105500,42839346180,11050,11080,11090,11050,35411
20240809,105400,42447599020,11080,11090,11100,11080,9242
20240809,105300,42345085510,11100,11100,11100,11080,9330
20240809,105200,42241615500,11100,11100,11120,11080,10507
20240809,105100,42125029210,11090,11100,11120,11090,16500
20240809,105000,41941842720,11110,11100,11110,11100,2014
20240809,104900,41919471310,11120,11120,11130,11100,10411
20240809,104800,41803766800,11120,11130,11140,11110,9373
20240809,104700,41699463230,11120,11090,11130,11090,9570
20240809,104600,41593145810,11100,11080,11100,11080,10195
20240809,104500,41480064710,11090,11110,11120,11090,17719
20240809,104400,41283383510,11100,11120,11130,11100,11614
20240809,104300,41154306940,11120,11130,11140,11110,9460
20240809,104200,41049100380,11120,11130,11140,11120,7509
20240809,104100,40965535330,11120,11130,11150,11120,9184
20240809,104000,40863325750,11130,11140,11160,11130,6600
20240809,103900,40789727850,11150,11150,11170,11140,4084
20240809,103800,40744207480,11150,11150,11170,11140,15265
20240809,103700,40573955340,11160,11180,11180,11150,22546
20240809,103600,40322223570,11180,11180,11180,11170,9260
20240809,103500,40218762570,11180,11160,11180,11150,9674
20240809,103400,40110722190,11160,11140,11180,11140,14640
20240809,103300,39947336000,11160,11140,11160,11130,31769
20240809,103200,39593091860,11140,11130,11140,11130,5646
20240809,103100,39530199990,11140,11110,11140,11100,45377
20240809,103000,39026043700,11120,11110,11120,11110,3206
20240809,102900,38990419060,11110,11110,11120,11110,3466
20240809,102800,38951894080,11120,11100,11130,11100,10938
20240809,102700,38830290160,11110,11110,11120,11090,10393
20240809,102600,38714901830,11110,11130,11140,11110,25052
20240809,102500,38436168590,11140,11120,11140,11120,7430
20240809,102400,38353472420,11120,11130,11130,11110,15962
20240809,102300,38175927580,11130,11110,11130,11110,9425
20240809,102200,38071060930,11120,11110,11120,11100,7126
20240809,102100,37991876410,11120,11100,11120,11100,24349
20240809,102000,37721524600,11100,11100,11120,11080,19557
20240809,101900,37504415260,11100,11100,11120,11100,8873
20240809,101800,37405884920,11100,11070,11110,11070,9459
20240809,101700,37300919900,11070,11100,11100,11050,26271
20240809,101600,37010125080,11110,11090,11130,11090,18002
20240809,101500,36810261900,11090,11120,11120,11090,12653
20240809,101400,36669790110,11120,11140,11170,11110,14469
20240809,101300,36508705310,11150,11150,11150,11120,12317
20240809,101200,36371540050,11150,11160,11170,11130,19363
20240809,101100,36155718130,11160,11200,11200,11160,9861
20240809,101000,36045483950,11190,11180,11200,11150,44783
20240809,100900,35544788070,11160,11170,11190,11160,48870
20240809,100800,34998569800,11180,11150,11180,11150,44291
20240809,100700,34504052300,11150,11120,11160,11110,42007
20240809,100600,34036030270,11120,11110,11120,11100,6038
20240809,100500,33968910140,11120,11070,11120,11070,51924
20240809,100400,33392836620,11080,11080,11080,11040,28275
20240809,100300,33080044790,11080,11100,11100,11070,11822
20240809,100200,32949012800,11090,11070,11100,11070,8831
20240809,100100,32851114730,11080,11060,11080,11060,5461
20240809,100000,32790696210,11070,11080,11090,11060,11976
20240809,095900,32658058470,11090,11050,11090,11050,14769
20240809,095800,32494486240,11060,11050,11070,11050,5785
20240809,095700,32430530360,11050,11050,11060,11040,7405
20240809,095600,32348721820,11040,11060,11080,11040,11714
20240809,095500,32219237380,11050,11030,11080,11020,11342
20240809,095400,32093811000,11030,11060,11080,11030,25632
20240809,095300,31810517540,11060,11030,11060,11020,13935
20240809,095200,31656711220,11030,11010,11030,11010,14471
20240809,095100,31497262420,11020,11010,11030,11000,4204
20240809,095000,31450948780,11010,11030,11030,11000,31243
20240809,094900,31106780040,11030,11020,11030,11020,8966
20240809,094800,31007922410,11020,11020,11030,11010,36685
20240809,094700,30603625790,11030,11030,11040,11010,28843
20240809,094600,30285613470,11030,11030,11030,11000,50607
20240809,094500,29728470760,11020,11040,11040,11020,33665
20240809,094400,29357356900,11040,11040,11050,11030,23185
20240809,094300,29101541310,11050,11030,11080,11020,40174
20240809,094200,28657935560,11030,11080,11080,11030,45668
20240809,094100,28153267940,11070,11090,11100,11040,57741
20240809,094000,27514514740,11100,11080,11100,11070,6711
20240809,093900,27440103340,11070,11090,11100,11070,34476
20240809,093800,27057831360,11090,11090,11110,11080,23414
20240809,093700,26798034770,11100,11130,11140,11070,34453
20240809,093600,26415728830,11140,11120,11140,11100,6576
20240809,093500,26342598250,11130,11100,11140,11090,22461
20240809,093400,26093031520,11100,11090,11110,11080,23926
20240809,093300,25827556180,11100,11080,11100,11060,34381
20240809,093200,25446640250,11080,11100,11110,11070,95329
20240809,093100,24389120690,11100,11150,11160,11100,75874
20240809,093000,23545418950,11150,11130,11160,11130,18014
20240809,092900,23344629530,11120,11170,11180,11120,34677
20240809,092800,22958348880,11170,11110,11180,11110,20838
20240809,092700,22726348990,11120,11150,11160,11110,24686
20240809,092600,22451537460,11150,11170,11170,11150,25831
20240809,092500,22163416600,11170,11210,11230,11150,38282
20240809,092400,21734845930,11220,11220,11220,11190,23369
20240809,092300,21472898180,11220,11200,11240,11190,76854
20240809,092200,20611139500,11190,11220,11220,11170,55720
20240809,092100,19987225410,11220,11150,11230,11150,78341
20240809,092000,19109936440,11150,11150,11160,11130,28317
20240809,091900,18794144880,11140,11130,11160,11120,18212
20240809,091800,18591197060,11120,11150,11160,11120,22497
20240809,091700,18340500130,11150,11150,11170,11140,21013
20240809,091600,18106181910,11150,11160,11200,11150,69556
20240809,091500,17328578420,11160,11130,11170,11130,43290
20240809,091400,16845667250,11130,11160,11160,11120,35943
20240809,091300,16445274320,11150,11130,11160,11130,46961
20240809,091200,15922007240,11130,11030,11140,11010,86484
20240809,091100,14962929850,11030,11040,11050,11000,131337
20240809,091000,13516422790,11030,11080,11090,11030,38054
20240809,090900,13095382250,11080,11080,11090,11030,80170
20240809,090800,12208669320,11090,11090,11110,11060,42685
20240809,090700,11735265980,11090,11110,11120,11060,42576
20240809,090600,11263359410,11120,11100,11140,11070,53060
20240809,090500,10673500580,11090,11080,11090,11030,103049
20240809,090400,9534265190,11080,11120,11130,11060,109406
20240809,090300,8320881250,11120,11100,11150,11090,67154
20240809,090200,7573398060,11100,11110,11170,11050,129026
20240809,090100,6142092440,11120,11220,11300,11110,214852
20240809,090000,3730567860,11220,11060,11220,11000,332600