KissMeData/014790/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190000,205937820,2455,2455,2455,2455,1262
20240809,185900,205937820,2455,2455,2455,2455,0
20240809,185800,205937820,2455,2455,2455,2455,0
20240809,185700,205937820,2455,2455,2455,2455,0
20240809,185600,205937820,2455,2455,2455,2455,0
20240809,185500,205937820,2455,2455,2455,2455,0
20240809,185400,205937820,2455,2455,2455,2455,0
20240809,185300,205937820,2455,2455,2455,2455,0
20240809,185200,205937820,2455,2455,2455,2455,0
20240809,185100,205937820,2455,2455,2455,2455,0
20240809,185000,205937820,2455,2455,2455,2455,0
20240809,184900,205937820,2455,2455,2455,2455,0
20240809,184800,205937820,2455,2455,2455,2455,0
20240809,184700,205937820,2455,2455,2455,2455,0
20240809,184600,205937820,2455,2455,2455,2455,0
20240809,184500,205937820,2455,2455,2455,2455,0
20240809,184400,205937820,2455,2455,2455,2455,0
20240809,184300,205937820,2455,2455,2455,2455,0
20240809,184200,205937820,2455,2455,2455,2455,0
20240809,184100,205937820,2455,2455,2455,2455,0
20240809,184000,205937820,2455,2455,2455,2455,0
20240809,183900,205937820,2455,2455,2455,2455,0
20240809,183800,205937820,2455,2455,2455,2455,0
20240809,183700,205937820,2455,2455,2455,2455,0
20240809,183600,205937820,2455,2455,2455,2455,0
20240809,183500,205937820,2455,2455,2455,2455,0
20240809,183400,205937820,2455,2455,2455,2455,0
20240809,183300,205937820,2455,2455,2455,2455,0
20240809,183200,205937820,2455,2455,2455,2455,0
20240809,183100,205937820,2455,2455,2455,2455,0
20240809,183000,205937820,2455,2455,2455,2455,1262
20240809,182900,205937820,2455,2455,2455,2455,0
20240809,182800,205937820,2455,2455,2455,2455,0
20240809,182700,205937820,2455,2455,2455,2455,0
20240809,182600,205937820,2455,2455,2455,2455,0
20240809,182500,205937820,2455,2455,2455,2455,0
20240809,182400,205937820,2455,2455,2455,2455,0
20240809,182300,205937820,2455,2455,2455,2455,0
20240809,182200,205937820,2455,2455,2455,2455,0
20240809,182100,205937820,2455,2455,2455,2455,0
20240809,182000,205937820,2455,2455,2455,2455,0
20240809,181900,205937820,2455,2455,2455,2455,0
20240809,181800,205937820,2455,2455,2455,2455,0
20240809,181700,205937820,2455,2455,2455,2455,0
20240809,181600,205937820,2455,2455,2455,2455,0
20240809,181500,205937820,2455,2455,2455,2455,0
20240809,181400,205937820,2455,2455,2455,2455,0
20240809,181300,205937820,2455,2455,2455,2455,0
20240809,181200,205937820,2455,2455,2455,2455,0
20240809,181100,205937820,2455,2455,2455,2455,0
20240809,181000,205937820,2455,2455,2455,2455,0
20240809,180900,205937820,2455,2455,2455,2455,0
20240809,180800,205937820,2455,2455,2455,2455,0
20240809,180700,205937820,2455,2455,2455,2455,0
20240809,180600,205937820,2455,2455,2455,2455,0
20240809,180500,205937820,2455,2455,2455,2455,0
20240809,180400,205937820,2455,2455,2455,2455,0
20240809,180300,205937820,2455,2455,2455,2455,0
20240809,180200,205937820,2455,2455,2455,2455,0
20240809,180100,205937820,2455,2455,2455,2455,0
20240809,180000,205937820,2455,2455,2455,2455,1262
20240809,175900,205937820,2455,2455,2455,2455,0
20240809,175800,205937820,2455,2455,2455,2455,0
20240809,175700,205937820,2455,2455,2455,2455,0
20240809,175600,205937820,2455,2455,2455,2455,0
20240809,175500,205937820,2455,2455,2455,2455,0
20240809,175400,205937820,2455,2455,2455,2455,0
20240809,175300,205937820,2455,2455,2455,2455,0
20240809,175200,205937820,2455,2455,2455,2455,0
20240809,175100,205937820,2455,2455,2455,2455,0
20240809,175000,205937820,2455,2455,2455,2455,0
20240809,174900,205937820,2455,2455,2455,2455,0
20240809,174800,205937820,2455,2455,2455,2455,0
20240809,174700,205937820,2455,2455,2455,2455,0
20240809,174600,205937820,2455,2455,2455,2455,0
20240809,174500,205937820,2455,2455,2455,2455,0
20240809,174400,205937820,2455,2455,2455,2455,0
20240809,174300,205937820,2455,2455,2455,2455,0
20240809,174200,205937820,2455,2455,2455,2455,0
20240809,174100,205937820,2455,2455,2455,2455,0
20240809,174000,205937820,2455,2455,2455,2455,0
20240809,173900,205937820,2455,2455,2455,2455,0
20240809,173800,205937820,2455,2455,2455,2455,0
20240809,173700,205937820,2455,2455,2455,2455,0
20240809,173600,205937820,2455,2455,2455,2455,0
20240809,173500,205937820,2455,2455,2455,2455,0
20240809,173400,205937820,2455,2455,2455,2455,0
20240809,173300,205937820,2455,2455,2455,2455,0
20240809,173200,205937820,2455,2455,2455,2455,0
20240809,173100,205937820,2455,2455,2455,2455,0
20240809,173000,205937820,2455,2455,2455,2455,1262
20240809,172900,205937820,2455,2455,2455,2455,0
20240809,172800,205937820,2455,2455,2455,2455,0
20240809,172700,205937820,2455,2455,2455,2455,0
20240809,172600,205937820,2455,2455,2455,2455,0
20240809,172500,205937820,2455,2455,2455,2455,0
20240809,172400,205937820,2455,2455,2455,2455,0
20240809,172300,205937820,2455,2455,2455,2455,0
20240809,172200,205937820,2455,2455,2455,2455,0
20240809,172100,205937820,2455,2455,2455,2455,0
20240809,172000,205937820,2455,2455,2455,2455,0
20240809,171900,205937820,2455,2455,2455,2455,0
20240809,171800,205937820,2455,2455,2455,2455,0
20240809,171700,205937820,2455,2455,2455,2455,0
20240809,171600,205937820,2455,2455,2455,2455,0
20240809,171500,205937820,2455,2455,2455,2455,0
20240809,171400,205937820,2455,2455,2455,2455,0
20240809,171300,205937820,2455,2455,2455,2455,0
20240809,171200,205937820,2455,2455,2455,2455,0
20240809,171100,205937820,2455,2455,2455,2455,0
20240809,171000,205937820,2455,2455,2455,2455,0
20240809,170900,205937820,2455,2455,2455,2455,0
20240809,170800,205937820,2455,2455,2455,2455,0
20240809,170700,205937820,2455,2455,2455,2455,0
20240809,170600,205937820,2455,2455,2455,2455,0
20240809,170500,205937820,2455,2455,2455,2455,0
20240809,170400,205937820,2455,2455,2455,2455,0
20240809,170300,205937820,2455,2455,2455,2455,0
20240809,170200,205937820,2455,2455,2455,2455,0
20240809,170100,205937820,2455,2455,2455,2455,0
20240809,170000,205937820,2455,2455,2455,2455,1262
20240809,165900,205937820,2455,2455,2455,2455,0
20240809,165800,205937820,2455,2455,2455,2455,0
20240809,165700,205937820,2455,2455,2455,2455,0
20240809,165600,205937820,2455,2455,2455,2455,0
20240809,165500,205937820,2455,2455,2455,2455,0
20240809,165400,205937820,2455,2455,2455,2455,0
20240809,165300,205937820,2455,2455,2455,2455,0
20240809,165200,205937820,2455,2455,2455,2455,0
20240809,165100,205937820,2455,2455,2455,2455,0
20240809,165000,205937820,2455,2455,2455,2455,0
20240809,164900,205937820,2455,2455,2455,2455,0
20240809,164800,205937820,2455,2455,2455,2455,0
20240809,164700,205937820,2455,2455,2455,2455,0
20240809,164600,205937820,2455,2455,2455,2455,0
20240809,164500,205937820,2455,2455,2455,2455,0
20240809,164400,205937820,2455,2455,2455,2455,0
20240809,164300,205937820,2455,2455,2455,2455,0
20240809,164200,205937820,2455,2455,2455,2455,0
20240809,164100,205937820,2455,2455,2455,2455,0
20240809,164000,205937820,2455,2455,2455,2455,0
20240809,163900,205937820,2455,2455,2455,2455,0
20240809,163800,205937820,2455,2455,2455,2455,0
20240809,163700,205937820,2455,2455,2455,2455,0
20240809,163600,205937820,2455,2455,2455,2455,0
20240809,163500,205937820,2455,2455,2455,2455,0
20240809,163400,205937820,2455,2455,2455,2455,0
20240809,163300,205937820,2455,2455,2455,2455,0
20240809,163200,205937820,2455,2455,2455,2455,0
20240809,163100,205937820,2455,2455,2455,2455,0
20240809,163000,205937820,2455,2455,2455,2455,1262
20240809,162900,205937820,2455,2455,2455,2455,0
20240809,162800,205937820,2455,2455,2455,2455,0
20240809,162700,205937820,2455,2455,2455,2455,0
20240809,162600,205937820,2455,2455,2455,2455,0
20240809,162500,205937820,2455,2455,2455,2455,0
20240809,162400,205937820,2455,2455,2455,2455,0
20240809,162300,205937820,2455,2455,2455,2455,0
20240809,162200,205937820,2455,2455,2455,2455,0
20240809,162100,205937820,2455,2455,2455,2455,0
20240809,162000,205937820,2455,2455,2455,2455,0
20240809,161900,205937820,2455,2455,2455,2455,0
20240809,161800,205937820,2455,2455,2455,2455,0
20240809,161700,205937820,2455,2455,2455,2455,0
20240809,161600,205937820,2455,2455,2455,2455,0
20240809,161500,205937820,2455,2455,2455,2455,0
20240809,161400,205937820,2455,2455,2455,2455,0
20240809,161300,205937820,2455,2455,2455,2455,0
20240809,161200,205937820,2455,2455,2455,2455,0
20240809,161100,205937820,2455,2455,2455,2455,0
20240809,161000,205937820,2455,2455,2455,2455,0
20240809,160900,205937820,2455,2455,2455,2455,0
20240809,160800,205937820,2455,2455,2455,2455,0
20240809,160700,205937820,2455,2455,2455,2455,0
20240809,160600,205937820,2455,2455,2455,2455,0
20240809,160500,205937820,2455,2455,2455,2455,0
20240809,160400,205937820,2455,2455,2455,2455,0
20240809,160300,205937820,2455,2455,2455,2455,0
20240809,160200,205937820,2455,2455,2455,2455,0
20240809,160100,205937820,2455,2455,2455,2455,0
20240809,160000,205937820,2455,2455,2455,2455,1262
20240809,155900,205937820,2455,2455,2455,2455,0
20240809,155800,205937820,2455,2455,2455,2455,0
20240809,155700,205937820,2455,2455,2455,2455,0
20240809,155600,205937820,2455,2455,2455,2455,0
20240809,155500,205937820,2455,2455,2455,2455,0
20240809,155400,205937820,2455,2455,2455,2455,0
20240809,155300,205937820,2455,2455,2455,2455,0
20240809,155200,205937820,2455,2455,2455,2455,0
20240809,155100,205937820,2455,2455,2455,2455,0
20240809,155000,205937820,2455,2455,2455,2455,0
20240809,154900,205937820,2455,2455,2455,2455,0
20240809,154800,205937820,2455,2455,2455,2455,0
20240809,154700,205937820,2455,2455,2455,2455,0
20240809,154600,205937820,2455,2455,2455,2455,0
20240809,154500,205937820,2455,2455,2455,2455,0
20240809,154400,205937820,2455,2455,2455,2455,0
20240809,154300,205937820,2455,2455,2455,2455,0
20240809,154200,205937820,2455,2455,2455,2455,0
20240809,154100,205937820,2455,2455,2455,2455,0
20240809,154000,205937820,2455,2455,2455,2455,0
20240809,153900,205937820,2455,2455,2455,2455,0
20240809,153800,205937820,2455,2455,2455,2455,0
20240809,153700,205937820,2455,2455,2455,2455,0
20240809,153600,205937820,2455,2455,2455,2455,0
20240809,153500,205937820,2455,2455,2455,2455,0
20240809,153400,205937820,2455,2455,2455,2455,0
20240809,153300,205937820,2455,2455,2455,2455,0
20240809,153200,205937820,2455,2455,2455,2455,0
20240809,153100,205937820,2455,2455,2455,2455,0
20240809,153000,205937820,2455,2455,2455,2455,2524
20240809,152900,202839610,2435,2435,2435,2435,0
20240809,152800,202839610,2435,2435,2435,2435,0
20240809,152700,202839610,2435,2435,2435,2435,0
20240809,152600,202839610,2435,2435,2435,2435,0
20240809,152500,202839610,2435,2435,2435,2435,0
20240809,152400,202839610,2435,2435,2435,2435,0
20240809,152300,202839610,2435,2435,2435,2435,0
20240809,152200,202839610,2435,2435,2435,2435,0
20240809,152100,202839610,2435,2435,2435,2435,0
20240809,152000,202839610,2435,2435,2435,2435,0
20240809,151900,202839610,2435,2435,2435,2435,109
20240809,151800,202574195,2435,2435,2435,2435,47
20240809,151700,202459750,2450,2450,2450,2450,92
20240809,151600,202234350,2450,2450,2450,2450,0
20240809,151500,202234350,2450,2450,2450,2450,1
20240809,151400,202231900,2450,2435,2450,2435,425
20240809,151300,201194970,2430,2430,2430,2430,0
20240809,151200,201194970,2430,2430,2430,2430,1
20240809,151100,201192540,2430,2430,2430,2430,0
20240809,151000,201192540,2430,2430,2430,2430,0
20240809,150900,201192540,2430,2430,2430,2430,1
20240809,150800,201190110,2425,2425,2425,2425,0
20240809,150700,201190110,2425,2425,2425,2425,158
20240809,150600,200806960,2430,2430,2430,2430,0
20240809,150500,200806960,2430,2430,2430,2430,0
20240809,150400,200806960,2430,2430,2430,2430,20
20240809,150300,200758360,2430,2430,2430,2430,0
20240809,150200,200758360,2430,2435,2435,2430,204
20240809,150100,200262510,2450,2450,2450,2450,0
20240809,150000,200262510,2450,2450,2450,2450,18
20240809,145900,200218410,2450,2450,2450,2450,133
20240809,145800,199892560,2450,2450,2450,2450,40
20240809,145700,199794560,2450,2450,2450,2450,215
20240809,145600,199267810,2450,2450,2450,2450,11
20240809,145500,199240860,2445,2445,2445,2445,26
20240809,145400,199177290,2445,2445,2445,2445,11
20240809,145300,199150395,2445,2445,2445,2445,11
20240809,145200,199123500,2440,2450,2450,2440,1074
20240809,145100,196502775,2450,2450,2450,2450,17
20240809,145000,196461125,2445,2445,2445,2445,0
20240809,144900,196461125,2445,2445,2445,2445,275
20240809,144800,195788750,2445,2445,2445,2445,11
20240809,144700,195761855,2445,2445,2445,2445,516
20240809,144600,194500235,2445,2440,2445,2440,211
20240809,144500,193985340,2445,2445,2445,2445,11
20240809,144400,193958445,2440,2440,2440,2440,68
20240809,144300,193792525,2440,2435,2440,2430,506
20240809,144200,192562720,2440,2445,2445,2440,27
20240809,144100,192496760,2445,2445,2445,2445,0
20240809,144000,192496760,2445,2445,2445,2445,11
20240809,143900,192469865,2445,2445,2445,2445,33
20240809,143800,192389180,2445,2445,2445,2445,11
20240809,143700,192362285,2445,2445,2445,2445,11
20240809,143600,192335390,2440,2440,2440,2440,935
20240809,143500,190053990,2440,2440,2440,2440,17
20240809,143400,190012510,2435,2435,2435,2435,100
20240809,143300,189769010,2440,2440,2440,2440,11
20240809,143200,189742170,2440,2440,2440,2440,11
20240809,143100,189715330,2440,2440,2440,2440,27
20240809,143000,189649450,2440,2445,2445,2440,224
20240809,142900,189102830,2440,2440,2440,2440,0
20240809,142800,189102830,2440,2440,2440,2440,750
20240809,142700,187272830,2445,2445,2445,2445,11
20240809,142600,187245935,2445,2445,2445,2445,28
20240809,142500,187177475,2445,2445,2445,2445,11
20240809,142400,187150580,2445,2445,2445,2445,11
20240809,142300,187123685,2445,2445,2445,2445,0
20240809,142200,187123685,2445,2445,2445,2445,27
20240809,142100,187057670,2445,2445,2445,2445,11
20240809,142000,187030775,2445,2445,2445,2445,12
20240809,141900,187001435,2445,2445,2445,2445,12
20240809,141800,186972095,2440,2445,2445,2440,39
20240809,141700,186876745,2445,2445,2445,2440,5017
20240809,141600,174610200,2445,2445,2445,2445,51
20240809,141500,174485505,2445,2445,2445,2445,22
20240809,141400,174431715,2445,2440,2445,2440,54
20240809,141300,174299725,2445,2445,2445,2440,3125
20240809,141200,166659670,2445,2445,2445,2445,41
20240809,141100,166559425,2440,2440,2440,2440,0
20240809,141000,166559425,2440,2440,2440,2440,27
20240809,140900,166493545,2430,2435,2435,2430,111
20240809,140800,166223710,2445,2440,2445,2440,101
20240809,140700,165977215,2440,2445,2445,2440,62
20240809,140600,165825880,2445,2445,2445,2445,16
20240809,140500,165786760,2435,2435,2435,2435,0
20240809,140400,165786760,2435,2445,2445,2435,774
20240809,140300,163896275,2445,2445,2445,2445,11
20240809,140200,163869380,2445,2445,2445,2445,28
20240809,140100,163800920,2435,2435,2435,2435,0
20240809,140000,163800920,2435,2445,2445,2435,383
20240809,135900,162867590,2445,2445,2445,2445,0
20240809,135800,162867590,2445,2445,2445,2445,11
20240809,135700,162840695,2445,2445,2445,2445,27
20240809,135600,162774680,2440,2440,2440,2440,336
20240809,135500,161954840,2440,2440,2440,2440,35
20240809,135400,161869440,2435,2445,2445,2435,83
20240809,135300,161667140,2435,2445,2445,2435,100
20240809,135200,161423560,2450,2455,2455,2450,12
20240809,135100,161394155,2455,2455,2455,2455,11
20240809,135000,161367150,2455,2455,2455,2455,12
20240809,134900,161337690,2450,2455,2455,2450,158
20240809,134800,160950535,2455,2455,2455,2455,11
20240809,134700,160923530,2455,2455,2455,2455,203
20240809,134600,160425165,2455,2455,2455,2455,11
20240809,134500,160398160,2455,2455,2455,2455,2028
20240809,134400,155419420,2455,2455,2455,2455,1011
20240809,134300,152937415,2450,2450,2450,2450,0
20240809,134200,152937415,2450,2455,2455,2450,40
20240809,134100,152839360,2455,2455,2455,2455,16
20240809,134000,152800080,2455,2455,2455,2455,11
20240809,133900,152773075,2455,2455,2455,2455,13
20240809,133800,152741160,2455,2455,2455,2455,11
20240809,133700,152714155,2455,2455,2455,2455,28
20240809,133600,152645415,2455,2455,2455,2455,11
20240809,133500,152618410,2455,2455,2455,2455,0
20240809,133400,152618410,2455,2455,2455,2455,16
20240809,133300,152579130,2460,2460,2460,2460,27
20240809,133200,152512710,2455,2455,2455,2455,70
20240809,133100,152340860,2455,2455,2455,2455,47
20240809,133000,152225475,2450,2450,2450,2450,0
20240809,132900,152225475,2450,2455,2455,2450,34
20240809,132800,152142165,2455,2455,2455,2455,68
20240809,132700,151975225,2460,2460,2460,2460,11
20240809,132600,151948165,2460,2455,2460,2455,19
20240809,132500,151901465,2455,2455,2460,2455,76
20240809,132400,151714830,2455,2455,2455,2455,111
20240809,132300,151442325,2450,2450,2450,2450,20
20240809,132200,151393325,2455,2455,2455,2455,11
20240809,132100,151366320,2455,2455,2455,2455,11
20240809,132000,151339315,2455,2455,2455,2455,49
20240809,131900,151219020,2450,2450,2455,2450,40
20240809,131800,151120920,2450,2450,2450,2450,11
20240809,131700,151093970,2450,2450,2450,2450,0
20240809,131600,151093970,2450,2450,2450,2450,27
20240809,131500,151027820,2445,2445,2445,2445,358
20240809,131400,150152510,2445,2445,2445,2445,11
20240809,131300,150125615,2445,2445,2445,2445,11
20240809,131200,150098720,2445,2445,2445,2445,43
20240809,131100,149993585,2445,2445,2445,2445,0
20240809,131000,149993585,2445,2445,2445,2445,25
20240809,130900,149932460,2445,2445,2445,2445,11
20240809,130800,149905565,2440,2445,2445,2440,56
20240809,130700,149768790,2445,2445,2445,2445,11
20240809,130600,149741895,2445,2445,2445,2445,11
20240809,130500,149715000,2440,2440,2440,2440,0
20240809,130400,149715000,2440,2445,2445,2440,131
20240809,130300,149395285,2445,2445,2445,2445,11
20240809,130200,149368390,2445,2445,2445,2445,11
20240809,130100,149341495,2435,2435,2435,2435,0
20240809,130000,149341495,2435,2435,2435,2435,16
20240809,125900,149302535,2430,2430,2430,2430,0
20240809,125800,149302535,2430,2430,2430,2430,14
20240809,125700,149268515,2430,2430,2430,2430,15
20240809,125600,149232065,2430,2430,2430,2430,14
20240809,125500,149198045,2430,2430,2430,2430,15
20240809,125400,149161595,2435,2435,2435,2430,94
20240809,125300,148932775,2435,2435,2435,2435,15
20240809,125200,148896250,2435,2435,2435,2435,1
20240809,125100,148893815,2435,2435,2435,2435,14
20240809,125000,148859725,2435,2435,2435,2435,16
20240809,124900,148820765,2435,2435,2435,2435,14
20240809,124800,148786675,2435,2435,2435,2435,15
20240809,124700,148750150,2435,2435,2435,2435,14
20240809,124600,148716060,2435,2435,2435,2435,15
20240809,124500,148679535,2435,2435,2435,2435,34
20240809,124400,148596745,2435,2435,2435,2435,0
20240809,124300,148596745,2435,2435,2435,2435,15
20240809,124200,148560220,2435,2435,2435,2435,14
20240809,124100,148526130,2435,2435,2435,2435,15
20240809,124000,148489605,2435,2435,2435,2435,14
20240809,123900,148455515,2435,2435,2435,2435,15
20240809,123800,148418990,2435,2435,2435,2435,14
20240809,123700,148384900,2455,2435,2455,2435,425
20240809,123600,147347895,2430,2430,2430,2430,0
20240809,123500,147347895,2430,2430,2430,2430,14
20240809,123400,147313875,2430,2430,2430,2430,15
20240809,123300,147277425,2435,2430,2435,2430,253
20240809,123200,146661610,2435,2425,2435,2425,2113
20240809,123100,141535935,2425,2425,2425,2425,14
20240809,123000,141501985,2425,2425,2425,2425,15
20240809,122900,141465610,2425,2425,2425,2425,0
20240809,122800,141465610,2425,2425,2425,2425,14
20240809,122700,141431660,2420,2420,2420,2420,15
20240809,122600,141395360,2420,2430,2430,2420,15
20240809,122500,141359050,2430,2430,2430,2420,21
20240809,122400,141308170,2420,2420,2420,2420,14
20240809,122300,141274290,2420,2420,2420,2420,15
20240809,122200,141237990,2420,2430,2430,2420,15
20240809,122100,141201680,2430,2415,2430,2415,7112
20240809,122000,123990650,2415,2430,2430,2410,5977
20240809,121900,109538510,2430,2430,2430,2430,14
20240809,121800,109504490,2430,2430,2430,2430,15
20240809,121700,109468040,2430,2430,2430,2430,14
20240809,121600,109434020,2440,2435,2440,2425,43
20240809,121500,109329390,2435,2435,2435,2425,19
20240809,121400,109283265,2430,2430,2430,2430,95
20240809,121300,109052415,2430,2430,2430,2430,0
20240809,121200,109052415,2430,2430,2430,2430,14
20240809,121100,109018395,2430,2435,2435,2430,368
20240809,121000,108122390,2435,2440,2440,2435,16
20240809,120900,108083420,2440,2440,2440,2435,18
20240809,120800,108039575,2440,2435,2440,2435,15
20240809,120700,108003045,2435,2435,2435,2435,214
20240809,120600,107481955,2435,2435,2435,2435,0
20240809,120500,107481955,2435,2440,2440,2435,18
20240809,120400,107438105,2440,2450,2450,2440,12
20240809,120300,107408815,2440,2445,2445,2440,403
20240809,120200,106425480,2435,2435,2435,2435,15
20240809,120100,106388955,2445,2445,2445,2445,11
20240809,120000,106362060,2455,2455,2455,2455,9
20240809,115900,106339965,2460,2445,2460,2445,51
20240809,115800,106214805,2455,2455,2455,2455,13
20240809,115700,106182890,2455,2455,2455,2445,64
20240809,115600,106025920,2445,2455,2455,2445,40
20240809,115500,105927860,2445,2455,2455,2445,29
20240809,115400,105856815,2455,2455,2455,2445,54
20240809,115300,105724385,2455,2455,2455,2445,42
20240809,115200,105621425,2455,2445,2455,2445,46
20240809,115100,105508635,2455,2445,2455,2445,41
20240809,115000,105408130,2455,2445,2455,2445,50
20240809,114900,105285465,2435,2455,2455,2435,28
20240809,114800,105217005,2445,2455,2455,2445,33
20240809,114700,105136150,2455,2455,2455,2435,68
20240809,114600,104969590,2445,2435,2445,2435,19
20240809,114500,104923285,2455,2450,2455,2440,55
20240809,114400,104788525,2455,2435,2455,2435,41
20240809,114300,104688180,2445,2445,2445,2445,14
20240809,114200,104653950,2435,2435,2455,2435,162
20240809,114100,104258610,2435,2445,2445,2435,42
20240809,114000,104156070,2445,2445,2455,2445,40
20240809,113900,104058070,2445,2450,2455,2435,32
20240809,113800,103979830,2450,2450,2450,2450,24
20240809,113700,103921030,2450,2440,2455,2440,61
20240809,113600,103771680,2450,2440,2450,2435,241
20240809,113500,103183765,2450,2455,2455,2450,54
20240809,113400,103051260,2445,2455,2455,2445,28
20240809,113300,102982670,2455,2455,2455,2445,41
20240809,113200,102882155,2455,2455,2455,2445,61
20240809,113100,102732550,2445,2455,2455,2445,28
20240809,113000,102663950,2455,2450,2455,2440,56
20240809,112900,102526835,2450,2455,2455,2440,53
20240809,112800,102397000,2455,2455,2455,2445,133
20240809,112700,102070690,2455,2450,2455,2450,57
20240809,112600,101930775,2450,2455,2455,2450,37
20240809,112500,101839990,2445,2450,2455,2445,44
20240809,112400,101732230,2450,2455,2455,2445,41
20240809,112300,101631785,2455,2455,2455,2445,62
20240809,112200,101479725,2455,2445,2455,2445,133
20240809,112100,101153580,2455,2455,2455,2445,43
20240809,112000,101048165,2455,2455,2455,2445,55
20240809,111900,100913280,2455,2445,2455,2445,29
20240809,111800,100842235,2455,2455,2455,2445,118
20240809,111700,100553235,2445,2455,2455,2445,41
20240809,111600,100452720,2450,2455,2455,2450,810
20240809,111500,98468155,2455,2455,2455,2450,65
20240809,111400,98308650,2455,2455,2455,2450,156
20240809,111300,97925745,2455,2450,2455,2450,47
20240809,111200,97810430,2455,2455,2455,2450,401
20240809,111100,96827595,2460,2460,2460,2450,541
20240809,111000,95501875,2460,2450,2460,2450,230
20240809,110900,94938075,2450,2460,2460,2450,42
20240809,110800,94834905,2450,2460,2460,2450,60
20240809,110700,94687445,2450,2460,2460,2450,29
20240809,110600,94616255,2450,2455,2460,2450,116
20240809,110500,94331680,2450,2445,2450,2445,155
20240809,110400,93952005,2450,2445,2450,2445,40
20240809,110300,93854075,2450,2445,2450,2445,361
20240809,110200,92971200,2450,2445,2450,2445,57
20240809,110100,92831620,2450,2450,2450,2450,83
20240809,110000,92628270,2445,2450,2450,2445,43
20240809,105900,92523000,2445,2450,2450,2445,299
20240809,105800,91790520,2450,2450,2450,2445,79
20240809,105700,91597055,2445,2450,2450,2440,41
20240809,105600,91496810,2450,2450,2450,2440,44
20240809,105500,91389160,2450,2440,2450,2440,41
20240809,105400,91288850,2450,2440,2450,2440,41
20240809,105300,91188550,2450,2440,2450,2440,323
20240809,105200,90400070,2440,2450,2450,2440,3040
20240809,105100,82952210,2440,2440,2450,2440,1684
20240809,105000,78842970,2430,2440,2440,2430,27
20240809,104900,78777230,2440,2440,2440,2430,43
20240809,104800,78672470,2440,2430,2440,2420,61
20240809,104700,78524125,2425,2425,2440,2425,1020
20240809,104600,76036545,2440,2430,2450,2430,51
20240809,104500,75912210,2445,2435,2445,2435,40
20240809,104400,75814570,2445,2445,2450,2445,32
20240809,104300,75736280,2445,2445,2445,2435,42
20240809,104200,75633730,2435,2435,2445,2435,41
20240809,104100,75533645,2435,2440,2445,2435,66
20240809,104000,75372480,2440,2445,2445,2430,2955
20240809,103900,68147805,2445,2440,2450,2440,1023
20240809,103800,65646565,2440,2430,2440,2430,2948
20240809,103700,58453595,2440,2430,2440,2430,41
20240809,103600,58353695,2440,2440,2440,2435,96
20240809,103500,58119720,2430,2440,2440,2430,148
20240809,103400,57758750,2440,2430,2440,2430,52
20240809,103300,57632020,2430,2430,2430,2420,42
20240809,103200,57530110,2420,2425,2430,2420,847
20240809,103100,55476190,2425,2435,2435,2425,146
20240809,103000,55122000,2435,2435,2435,2425,40
20240809,102900,55024740,2435,2425,2440,2425,49
20240809,102800,54905525,2440,2430,2440,2430,29
20240809,102700,54834905,2440,2440,2440,2440,89
20240809,102600,54617745,2440,2440,2440,2430,33
20240809,102500,54537375,2435,2435,2435,2425,56
20240809,102400,54401155,2435,2435,2440,2425,61
20240809,102300,54252720,2425,2435,2435,2425,27
20240809,102200,54187115,2430,2440,2440,2430,45
20240809,102100,54077465,2435,2440,2440,2435,555
20240809,102000,52725910,2440,2435,2440,2435,29
20240809,101900,52655225,2440,2445,2445,2440,152
20240809,101800,52284175,2440,2445,2445,2440,40
20240809,101700,52186445,2435,2445,2445,2435,45
20240809,101600,52076570,2445,2440,2445,2435,124
20240809,101500,51773950,2440,2445,2445,2435,130
20240809,101400,51456360,2445,2445,2450,2435,51
20240809,101300,51331715,2445,2445,2445,2445,64
20240809,101200,51175235,2445,2445,2450,2435,626
20240809,101100,49650335,2445,2445,2450,2435,52
20240809,101000,49523260,2445,2445,2450,2445,38
20240809,100900,49430215,2450,2450,2450,2435,212
20240809,100800,48912430,2440,2435,2445,2435,533
20240809,100700,47609480,2440,2440,2445,2440,101
20240809,100600,47362690,2440,2435,2445,2430,104
20240809,100500,47109540,2435,2450,2450,2435,239
20240809,100400,46526335,2445,2425,2445,2425,2067
20240809,100300,41503160,2425,2425,2425,2415,415
20240809,100200,40496925,2425,2420,2425,2420,421
20240809,100100,39478095,2410,2410,2415,2410,1061
20240809,100000,36915900,2410,2415,2415,2410,48
20240809,095900,36800005,2405,2415,2415,2405,508
20240809,095800,35573335,2415,2415,2420,2415,79
20240809,095700,35382525,2415,2420,2420,2415,20
20240809,095600,35334200,2420,2420,2420,2420,5
20240809,095500,35322100,2425,2430,2430,2425,2083
20240809,095400,30260830,2430,2430,2430,2430,14
20240809,095300,30226810,2435,2435,2435,2435,10
20240809,095200,30202460,2435,2440,2440,2435,22
20240809,095100,30148805,2430,2430,2430,2430,14
20240809,095000,30114785,2430,2430,2430,2430,15
20240809,094900,30078335,2430,2430,2430,2430,14
20240809,094800,30044315,2430,2430,2430,2430,16
20240809,094700,30005435,2430,2435,2435,2430,134
20240809,094600,29679720,2435,2430,2435,2430,56
20240809,094500,29543585,2430,2435,2435,2430,27
20240809,094400,29477845,2430,2440,2440,2430,90
20240809,094300,29258385,2435,2435,2435,2435,116
20240809,094200,28975925,2435,2440,2440,2435,2448
20240809,094100,23009890,2440,2440,2440,2440,15
20240809,094000,22973290,2440,2440,2440,2440,14
20240809,093900,22939130,2440,2445,2445,2440,366
20240809,093800,22044335,2460,2445,2460,2445,219
20240809,093700,21506600,2440,2440,2450,2440,68
20240809,093600,21340660,2440,2440,2440,2440,0
20240809,093500,21340660,2440,2445,2450,2440,1056
20240809,093400,18758430,2435,2445,2445,2435,15
20240809,093300,18721895,2435,2435,2435,2435,14
20240809,093200,18687805,2440,2445,2445,2440,192
20240809,093100,18219295,2445,2440,2445,2440,34
20240809,093000,18136235,2445,2445,2445,2435,257
20240809,092900,17508010,2445,2435,2445,2435,198
20240809,092800,17024040,2445,2440,2445,2440,139
20240809,092700,16684245,2440,2445,2445,2440,3
20240809,092600,16676920,2445,2435,2445,2430,494
20240809,092500,15473415,2430,2445,2445,2430,142
20240809,092400,15126435,2430,2450,2450,2430,15
20240809,092300,15089965,2430,2430,2430,2430,15
20240809,092200,15053515,2450,2445,2450,2430,220
20240809,092100,14515795,2450,2430,2450,2430,317
20240809,092000,13740540,2445,2430,2445,2430,514
20240809,091900,12484020,2430,2430,2430,2430,0
20240809,091800,12484020,2430,2430,2445,2430,851
20240809,091700,10416075,2430,2430,2430,2430,14
20240809,091600,10382055,2430,2430,2430,2430,14
20240809,091500,10348035,2425,2425,2425,2425,14
20240809,091400,10314085,2450,2430,2450,2430,515
20240809,091300,9053730,2430,2430,2430,2430,44
20240809,091200,8946810,2450,2440,2450,2440,402
20240809,091100,7963010,2425,2425,2425,2425,0
20240809,091000,7963010,2425,2425,2425,2425,100
20240809,090900,7720510,2425,2445,2450,2425,729
20240809,090800,5939435,2440,2440,2440,2440,5
20240809,090700,5927235,2445,2445,2445,2445,0
20240809,090600,5927235,2445,2445,2445,2445,0
20240809,090500,5927235,2445,2420,2445,2420,224
20240809,090400,5380385,2440,2440,2440,2440,6
20240809,090300,5365745,2445,2440,2445,2440,201
20240809,090200,4874850,2450,2445,2450,2445,233
20240809,090100,4304750,2445,2415,2445,2415,914
20240809,090000,2080365,2410,2395,2410,2395,868