KissMeData/019170/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190400,15370276650,13770,13770,13770,13770,14245
20240809,190300,15370276650,13770,13770,13770,13770,0
20240809,190200,15370276650,13770,13770,13770,13770,0
20240809,190100,15370276650,13770,13770,13770,13770,0
20240809,190000,15370276650,13770,13770,13770,13770,0
20240809,185900,15370276650,13770,13770,13770,13770,0
20240809,185800,15370276650,13770,13770,13770,13770,0
20240809,185700,15370276650,13770,13770,13770,13770,0
20240809,185600,15370276650,13770,13770,13770,13770,0
20240809,185500,15370276650,13770,13770,13770,13770,0
20240809,185400,15370276650,13770,13770,13770,13770,0
20240809,185300,15370276650,13770,13770,13770,13770,0
20240809,185200,15370276650,13770,13770,13770,13770,0
20240809,185100,15370276650,13770,13770,13770,13770,0
20240809,185000,15370276650,13770,13770,13770,13770,0
20240809,184900,15370276650,13770,13770,13770,13770,0
20240809,184800,15370276650,13770,13770,13770,13770,0
20240809,184700,15370276650,13770,13770,13770,13770,0
20240809,184600,15370276650,13770,13770,13770,13770,0
20240809,184500,15370276650,13770,13770,13770,13770,0
20240809,184400,15370276650,13770,13770,13770,13770,0
20240809,184300,15370276650,13770,13770,13770,13770,0
20240809,184200,15370276650,13770,13770,13770,13770,0
20240809,184100,15370276650,13770,13770,13770,13770,0
20240809,184000,15370276650,13770,13770,13770,13770,0
20240809,183900,15370276650,13770,13770,13770,13770,0
20240809,183800,15370276650,13770,13770,13770,13770,0
20240809,183700,15370276650,13770,13770,13770,13770,0
20240809,183600,15370276650,13770,13770,13770,13770,0
20240809,183500,15370276650,13770,13770,13770,13770,0
20240809,183400,15370276650,13770,13770,13770,13770,14245
20240809,183300,15370276650,13770,13770,13770,13770,0
20240809,183200,15370276650,13770,13770,13770,13770,0
20240809,183100,15370276650,13770,13770,13770,13770,0
20240809,183000,15370276650,13770,13770,13770,13770,0
20240809,182900,15370276650,13770,13770,13770,13770,0
20240809,182800,15370276650,13770,13770,13770,13770,0
20240809,182700,15370276650,13770,13770,13770,13770,0
20240809,182600,15370276650,13770,13770,13770,13770,0
20240809,182500,15370276650,13770,13770,13770,13770,0
20240809,182400,15370276650,13770,13770,13770,13770,0
20240809,182300,15370276650,13770,13770,13770,13770,0
20240809,182200,15370276650,13770,13770,13770,13770,0
20240809,182100,15370276650,13770,13770,13770,13770,0
20240809,182000,15370276650,13770,13770,13770,13770,0
20240809,181900,15370276650,13770,13770,13770,13770,0
20240809,181800,15370276650,13770,13770,13770,13770,0
20240809,181700,15370276650,13770,13770,13770,13770,0
20240809,181600,15370276650,13770,13770,13770,13770,0
20240809,181500,15370276650,13770,13770,13770,13770,0
20240809,181400,15370276650,13770,13770,13770,13770,0
20240809,181300,15370276650,13770,13770,13770,13770,0
20240809,181200,15370276650,13770,13770,13770,13770,0
20240809,181100,15370276650,13770,13770,13770,13770,0
20240809,181000,15370276650,13770,13770,13770,13770,0
20240809,180900,15370276650,13770,13770,13770,13770,0
20240809,180800,15370276650,13770,13770,13770,13770,0
20240809,180700,15370276650,13770,13770,13770,13770,0
20240809,180600,15370276650,13770,13770,13770,13770,0
20240809,180500,15370276650,13770,13770,13770,13770,0
20240809,180400,15370276650,13770,13770,13770,13770,14245
20240809,180300,15370276650,13770,13770,13770,13770,0
20240809,180200,15370276650,13770,13770,13770,13770,0
20240809,180100,15370276650,13770,13770,13770,13770,0
20240809,180000,15370276650,13770,13770,13770,13770,0
20240809,175900,15370276650,13770,13770,13770,13770,0
20240809,175800,15370276650,13770,13770,13770,13770,0
20240809,175700,15370276650,13770,13770,13770,13770,0
20240809,175600,15370276650,13770,13770,13770,13770,0
20240809,175500,15370276650,13770,13770,13770,13770,0
20240809,175400,15370276650,13770,13770,13770,13770,0
20240809,175300,15370276650,13770,13770,13770,13770,0
20240809,175200,15370276650,13770,13770,13770,13770,0
20240809,175100,15370276650,13770,13770,13770,13770,0
20240809,175000,15370276650,13770,13770,13770,13770,0
20240809,174900,15370276650,13770,13770,13770,13770,0
20240809,174800,15370276650,13770,13770,13770,13770,0
20240809,174700,15370276650,13770,13770,13770,13770,0
20240809,174600,15370276650,13770,13770,13770,13770,0
20240809,174500,15370276650,13770,13770,13770,13770,0
20240809,174400,15370276650,13770,13770,13770,13770,0
20240809,174300,15370276650,13770,13770,13770,13770,0
20240809,174200,15370276650,13770,13770,13770,13770,0
20240809,174100,15370276650,13770,13770,13770,13770,0
20240809,174000,15370276650,13770,13770,13770,13770,0
20240809,173900,15370276650,13770,13770,13770,13770,0
20240809,173800,15370276650,13770,13770,13770,13770,0
20240809,173700,15370276650,13770,13770,13770,13770,0
20240809,173600,15370276650,13770,13770,13770,13770,0
20240809,173500,15370276650,13770,13770,13770,13770,0
20240809,173400,15370276650,13770,13770,13770,13770,14245
20240809,173300,15370276650,13770,13770,13770,13770,0
20240809,173200,15370276650,13770,13770,13770,13770,0
20240809,173100,15370276650,13770,13770,13770,13770,0
20240809,173000,15370276650,13770,13770,13770,13770,0
20240809,172900,15370276650,13770,13770,13770,13770,0
20240809,172800,15370276650,13770,13770,13770,13770,0
20240809,172700,15370276650,13770,13770,13770,13770,0
20240809,172600,15370276650,13770,13770,13770,13770,0
20240809,172500,15370276650,13770,13770,13770,13770,0
20240809,172400,15370276650,13770,13770,13770,13770,0
20240809,172300,15370276650,13770,13770,13770,13770,0
20240809,172200,15370276650,13770,13770,13770,13770,0
20240809,172100,15370276650,13770,13770,13770,13770,0
20240809,172000,15370276650,13770,13770,13770,13770,0
20240809,171900,15370276650,13770,13770,13770,13770,0
20240809,171800,15370276650,13770,13770,13770,13770,0
20240809,171700,15370276650,13770,13770,13770,13770,0
20240809,171600,15370276650,13770,13770,13770,13770,0
20240809,171500,15370276650,13770,13770,13770,13770,0
20240809,171400,15370276650,13770,13770,13770,13770,0
20240809,171300,15370276650,13770,13770,13770,13770,0
20240809,171200,15370276650,13770,13770,13770,13770,0
20240809,171100,15370276650,13770,13770,13770,13770,0
20240809,171000,15370276650,13770,13770,13770,13770,0
20240809,170900,15370276650,13770,13770,13770,13770,0
20240809,170800,15370276650,13770,13770,13770,13770,0
20240809,170700,15370276650,13770,13770,13770,13770,0
20240809,170600,15370276650,13770,13770,13770,13770,0
20240809,170500,15370276650,13770,13770,13770,13770,0
20240809,170400,15370276650,13770,13770,13770,13770,14245
20240809,170300,15370276650,13770,13770,13770,13770,0
20240809,170200,15370276650,13770,13770,13770,13770,0
20240809,170100,15370276650,13770,13770,13770,13770,0
20240809,170000,15370276650,13770,13770,13770,13770,0
20240809,165900,15370276650,13770,13770,13770,13770,0
20240809,165800,15370276650,13770,13770,13770,13770,0
20240809,165700,15370276650,13770,13770,13770,13770,0
20240809,165600,15370276650,13770,13770,13770,13770,0
20240809,165500,15370276650,13770,13770,13770,13770,0
20240809,165400,15370276650,13770,13770,13770,13770,0
20240809,165300,15370276650,13770,13770,13770,13770,0
20240809,165200,15370276650,13770,13770,13770,13770,0
20240809,165100,15370276650,13770,13770,13770,13770,0
20240809,165000,15370276650,13770,13770,13770,13770,0
20240809,164900,15370276650,13770,13770,13770,13770,0
20240809,164800,15370276650,13770,13770,13770,13770,0
20240809,164700,15370276650,13770,13770,13770,13770,0
20240809,164600,15370276650,13770,13770,13770,13770,0
20240809,164500,15370276650,13770,13770,13770,13770,0
20240809,164400,15370276650,13770,13770,13770,13770,0
20240809,164300,15370276650,13770,13770,13770,13770,0
20240809,164200,15370276650,13770,13770,13770,13770,0
20240809,164100,15370276650,13770,13770,13770,13770,0
20240809,164000,15370276650,13770,13770,13770,13770,0
20240809,163900,15370276650,13770,13770,13770,13770,0
20240809,163800,15370276650,13770,13770,13770,13770,0
20240809,163700,15370276650,13770,13770,13770,13770,0
20240809,163600,15370276650,13770,13770,13770,13770,0
20240809,163500,15370276650,13770,13770,13770,13770,0
20240809,163400,15370276650,13770,13770,13770,13770,14245
20240809,163300,15370276650,13770,13770,13770,13770,0
20240809,163200,15370276650,13770,13770,13770,13770,0
20240809,163100,15370276650,13770,13770,13770,13770,0
20240809,163000,15370276650,13770,13770,13770,13770,0
20240809,162900,15370276650,13770,13770,13770,13770,0
20240809,162800,15370276650,13770,13770,13770,13770,0
20240809,162700,15370276650,13770,13770,13770,13770,0
20240809,162600,15370276650,13770,13770,13770,13770,0
20240809,162500,15370276650,13770,13770,13770,13770,0
20240809,162400,15370276650,13770,13770,13770,13770,0
20240809,162300,15370276650,13770,13770,13770,13770,0
20240809,162200,15370276650,13770,13770,13770,13770,0
20240809,162100,15370276650,13770,13770,13770,13770,0
20240809,162000,15370276650,13770,13770,13770,13770,0
20240809,161900,15370276650,13770,13770,13770,13770,0
20240809,161800,15370276650,13770,13770,13770,13770,0
20240809,161700,15370276650,13770,13770,13770,13770,0
20240809,161600,15370276650,13770,13770,13770,13770,0
20240809,161500,15370276650,13770,13770,13770,13770,0
20240809,161400,15370276650,13770,13770,13770,13770,0
20240809,161300,15370276650,13770,13770,13770,13770,0
20240809,161200,15370276650,13770,13770,13770,13770,0
20240809,161100,15370276650,13770,13770,13770,13770,0
20240809,161000,15370276650,13770,13770,13770,13770,0
20240809,160900,15370276650,13770,13770,13770,13770,0
20240809,160800,15370276650,13770,13770,13770,13770,0
20240809,160700,15370276650,13770,13770,13770,13770,0
20240809,160600,15370276650,13770,13770,13770,13770,0
20240809,160500,15370276650,13770,13770,13770,13770,0
20240809,160400,15370276650,13770,13770,13770,13770,14245
20240809,160300,15370276650,13770,13770,13770,13770,0
20240809,160200,15370276650,13770,13770,13770,13770,0
20240809,160100,15370276650,13770,13770,13770,13770,0
20240809,160000,15370276650,13770,13770,13770,13770,0
20240809,155900,15370276650,13770,13770,13770,13770,0
20240809,155800,15370276650,13770,13770,13770,13770,0
20240809,155700,15370276650,13770,13770,13770,13770,0
20240809,155600,15370276650,13770,13770,13770,13770,0
20240809,155500,15370276650,13770,13770,13770,13770,0
20240809,155400,15370276650,13770,13770,13770,13770,0
20240809,155300,15370276650,13770,13770,13770,13770,0
20240809,155200,15370276650,13770,13770,13770,13770,0
20240809,155100,15370276650,13770,13770,13770,13770,0
20240809,155000,15370276650,13770,13770,13770,13770,0
20240809,154900,15370276650,13770,13770,13770,13770,0
20240809,154800,15370276650,13770,13770,13770,13770,0
20240809,154700,15370276650,13770,13770,13770,13770,0
20240809,154600,15370276650,13770,13770,13770,13770,0
20240809,154500,15370276650,13770,13770,13770,13770,0
20240809,154400,15370276650,13770,13770,13770,13770,0
20240809,154300,15370276650,13770,13770,13770,13770,0
20240809,154200,15370276650,13770,13770,13770,13770,0
20240809,154100,15370276650,13770,13770,13770,13770,0
20240809,154000,15370276650,13770,13770,13770,13770,0
20240809,153900,15370276650,13770,13770,13770,13770,0
20240809,153800,15370276650,13770,13770,13770,13770,0
20240809,153700,15370276650,13770,13770,13770,13770,0
20240809,153600,15370276650,13770,13770,13770,13770,0
20240809,153500,15370276650,13770,13770,13770,13770,0
20240809,153400,15370276650,13770,13770,13770,13770,14245
20240809,153300,15370276650,13770,13770,13770,13770,0
20240809,153200,15370276650,13770,13770,13770,13770,0
20240809,153100,15370276650,13770,13770,13770,13770,0
20240809,153000,15370276650,13770,13770,13770,13770,14245
20240809,152900,15174123000,13710,13710,13710,13710,0
20240809,152800,15174123000,13710,13710,13710,13710,0
20240809,152700,15174123000,13710,13710,13710,13710,0
20240809,152600,15174123000,13710,13710,13710,13710,0
20240809,152500,15174123000,13710,13710,13710,13710,0
20240809,152400,15174123000,13710,13710,13710,13710,0
20240809,152300,15174123000,13710,13710,13710,13710,0
20240809,152200,15174123000,13710,13710,13710,13710,0
20240809,152100,15174123000,13710,13710,13710,13710,0
20240809,152000,15174123000,13710,13710,13710,13710,0
20240809,151900,15174123000,13710,13730,13770,13710,10603
20240809,151800,15028522930,13720,13700,13720,13700,1596
20240809,151700,15006643920,13700,13700,13710,13690,2012
20240809,151600,14979083680,13700,13680,13700,13680,3459
20240809,151500,14931745500,13680,13710,13710,13680,3542
20240809,151400,14883232820,13710,13740,13740,13700,7069
20240809,151300,14786289470,13740,13730,13740,13730,2051
20240809,151200,14758117870,13740,13730,13740,13730,662
20240809,151100,14749023380,13720,13740,13740,13720,2796
20240809,151000,14710618330,13740,13750,13760,13740,602
20240809,150900,14702342250,13750,13750,13760,13750,1592
20240809,150800,14680447170,13750,13750,13760,13730,2662
20240809,150700,14643864930,13760,13760,13770,13760,2487
20240809,150600,14609640700,13760,13770,13780,13760,1086
20240809,150500,14594689790,13780,13780,13790,13770,2458
20240809,150400,14560821910,13780,13770,13790,13770,1060
20240809,150300,14546219970,13770,13750,13770,13750,731
20240809,150200,14536162830,13760,13770,13780,13750,1654
20240809,150100,14513398600,13770,13720,13770,13710,1634
20240809,150000,14490941570,13710,13710,13710,13700,3310
20240809,145900,14445579330,13710,13760,13760,13700,2641
20240809,145800,14409325610,13750,13760,13780,13750,2879
20240809,145700,14369693510,13770,13790,13790,13760,3061
20240809,145600,14327541730,13770,13810,13810,13770,4873
20240809,145500,14260357180,13830,13810,13830,13800,1204
20240809,145400,14243724200,13810,13830,13830,13810,679
20240809,145300,14234336140,13800,13820,13830,13800,1407
20240809,145200,14214896780,13830,13850,13850,13830,6039
20240809,145100,14131310000,13850,13800,13850,13790,7462
20240809,145000,14028223450,13800,13800,13810,13790,3059
20240809,144900,13986013460,13800,13780,13800,13780,4557
20240809,144800,13923154540,13780,13770,13780,13770,3032
20240809,144700,13881377790,13770,13760,13780,13750,2094
20240809,144600,13852563210,13760,13770,13770,13760,255
20240809,144500,13849053370,13770,13770,13780,13750,3140
20240809,144400,13805829250,13770,13770,13780,13770,1536
20240809,144300,13784678130,13760,13770,13770,13760,2218
20240809,144200,13754149640,13770,13760,13770,13760,571
20240809,144100,13746290750,13750,13760,13760,13750,429
20240809,144000,13740391220,13750,13750,13760,13750,2561
20240809,143900,13705154490,13760,13750,13760,13750,654
20240809,143800,13696157420,13740,13730,13760,13730,539
20240809,143700,13688748070,13760,13720,13760,13720,5513
20240809,143600,13613006370,13700,13710,13710,13700,885
20240809,143500,13600876840,13710,13710,13720,13710,435
20240809,143400,13594912780,13710,13730,13730,13710,968
20240809,143300,13581633480,13730,13720,13730,13720,334
20240809,143200,13577049380,13720,13730,13730,13720,1668
20240809,143100,13554157440,13730,13730,13740,13730,543
20240809,143000,13546699750,13750,13730,13750,13730,997
20240809,142900,13533010890,13730,13740,13750,13730,1416
20240809,142800,13513562250,13750,13750,13750,13740,2085
20240809,142700,13484909960,13740,13740,13750,13740,1596
20240809,142600,13462980860,13740,13730,13750,13730,1540
20240809,142500,13441820400,13730,13720,13750,13720,1847
20240809,142400,13416463860,13730,13710,13740,13710,3174
20240809,142300,13372896690,13710,13710,13720,13700,2325
20240809,142200,13341025990,13710,13720,13720,13710,1288
20240809,142100,13323365330,13720,13720,13720,13720,219
20240809,142000,13320360650,13710,13730,13730,13710,1067
20240809,141900,13305718390,13730,13710,13730,13710,1863
20240809,141800,13280164610,13710,13700,13710,13700,1008
20240809,141700,13266350050,13700,13690,13700,13690,867
20240809,141600,13254477630,13700,13680,13700,13670,563
20240809,141500,13246769520,13680,13690,13690,13680,160
20240809,141400,13244580710,13680,13680,13680,13670,84
20240809,141300,13243432150,13680,13690,13690,13670,54
20240809,141200,13242693430,13700,13710,13710,13700,3542
20240809,141100,13194164450,13710,13710,13710,13710,2062
20240809,141000,13165894430,13710,13720,13720,13710,1074
20240809,140900,13151161690,13720,13700,13720,13700,1513
20240809,140800,13130419860,13700,13680,13710,13650,3731
20240809,140700,13079332690,13680,13700,13700,13660,467
20240809,140600,13072946130,13700,13650,13700,13650,3317
20240809,140500,13027607580,13650,13650,13650,13640,1717
20240809,140400,13004174880,13640,13640,13640,13640,114
20240809,140300,13002619920,13650,13650,13670,13650,473
20240809,140200,12996160900,13650,13640,13650,13640,517
20240809,140100,12989107280,13640,13640,13640,13630,812
20240809,140000,12978031960,13630,13610,13650,13610,225
20240809,135900,12974967210,13630,13610,13630,13600,1164
20240809,135800,12959126650,13610,13620,13620,13600,4165
20240809,135700,12902438140,13620,13650,13650,13620,1096
20240809,135600,12887493170,13640,13630,13650,13630,1498
20240809,135500,12867058040,13630,13630,13650,13630,112
20240809,135400,12865529430,13650,13630,13650,13630,698
20240809,135300,12856013730,13640,13650,13650,13640,506
20240809,135200,12849110440,13660,13640,13660,13640,151
20240809,135100,12847048860,13640,13650,13650,13640,5246
20240809,135000,12775485860,13660,13650,13660,13650,594
20240809,134900,12767375760,13650,13660,13660,13640,1071
20240809,134800,12752760480,13660,13650,13670,13650,483
20240809,134700,12746162040,13650,13670,13670,13650,76
20240809,134600,12745124440,13680,13640,13680,13640,21
20240809,134500,12744837720,13640,13670,13680,13640,1685
20240809,134400,12721820480,13680,13690,13690,13670,1292
20240809,134300,12704146060,13690,13690,13690,13660,3217
20240809,134200,12660151760,13680,13670,13680,13670,181
20240809,134100,12657675690,13670,13660,13670,13660,386
20240809,134000,12652399370,13660,13650,13660,13650,445
20240809,133900,12646321040,13650,13660,13660,13650,1425
20240809,133800,12626859360,13650,13650,13670,13650,726
20240809,133700,12616944630,13660,13650,13660,13650,55
20240809,133600,12616193830,13660,13650,13660,13650,63
20240809,133500,12615333710,13650,13650,13650,13650,367
20240809,133400,12610324160,13650,13620,13650,13620,331
20240809,133300,12605809030,13620,13640,13640,13620,957
20240809,133200,12592764220,13640,13650,13650,13640,687
20240809,133100,12583393440,13650,13650,13670,13640,951
20240809,133000,12570417870,13650,13640,13650,13640,223
20240809,132900,12567376140,13640,13620,13640,13610,4003
20240809,132800,12512821360,13630,13640,13640,13630,312
20240809,132700,12508567560,13630,13690,13690,13630,1891
20240809,132600,12482772100,13700,13710,13710,13700,102
20240809,132500,12481374460,13720,13690,13720,13650,2121
20240809,132400,12452328620,13650,13650,13690,13630,2200
20240809,132300,12422283570,13650,13650,13680,13650,1120
20240809,132200,12406992600,13650,13680,13690,13650,1260
20240809,132100,12389756610,13690,13680,13700,13680,1215
20240809,132000,12373124900,13680,13630,13680,13630,459
20240809,131900,12366846870,13630,13630,13690,13620,886
20240809,131800,12354728570,13620,13680,13680,13600,4784
20240809,131700,12289503510,13680,13660,13690,13660,720
20240809,131600,12279655390,13660,13700,13700,13660,723
20240809,131500,12269769370,13700,13680,13700,13680,525
20240809,131400,12262586870,13680,13680,13690,13680,792
20240809,131300,12251744600,13670,13670,13680,13670,962
20240809,131200,12238586470,13660,13690,13690,13650,2508
20240809,131100,12204312970,13690,13700,13730,13690,1808
20240809,131000,12179529590,13710,13680,13740,13680,745
20240809,130900,12169322160,13690,13710,13720,13680,3013
20240809,130800,12128069160,13720,13740,13740,13720,910
20240809,130700,12115580480,13730,13730,13770,13720,1129
20240809,130600,12100062290,13730,13800,13800,13730,4088
20240809,130500,12043805430,13800,13770,13800,13760,2289
20240809,130400,12012228430,13770,13790,13800,13770,2912
20240809,130300,11972071530,13790,13780,13790,13780,4193
20240809,130200,11914279910,13780,13740,13790,13740,9135
20240809,130100,11788483360,13740,13720,13740,13720,2433
20240809,130000,11755067370,13730,13720,13730,13710,715
20240809,125900,11745256680,13720,13720,13720,13710,1494
20240809,125800,11724759300,13710,13710,13710,13700,831
20240809,125700,11713366300,13710,13710,13720,13700,1245
20240809,125600,11696297090,13720,13720,13720,13710,1872
20240809,125500,11670618360,13710,13680,13710,13680,2539
20240809,125400,11635824030,13680,13660,13680,13660,588
20240809,125300,11627785010,13660,13650,13670,13650,1126
20240809,125200,11612405520,13650,13630,13650,13630,1092
20240809,125100,11597516990,13620,13630,13640,13620,1758
20240809,125000,11573551940,13640,13650,13650,13640,284
20240809,124900,11569677870,13650,13690,13690,13650,4107
20240809,124800,11513541150,13680,13690,13690,13680,768
20240809,124700,11503030250,13690,13710,13710,13690,835
20240809,124600,11491591040,13700,13700,13710,13700,674
20240809,124500,11482356160,13710,13680,13710,13680,215
20240809,124400,11479413430,13700,13680,13700,13670,1020
20240809,124300,11465453890,13670,13690,13690,13670,1869
20240809,124200,11439884310,13700,13700,13700,13700,471
20240809,124100,11433431610,13700,13700,13710,13700,583
20240809,124000,11425442410,13700,13710,13710,13700,316
20240809,123900,11421112300,13710,13710,13720,13710,285
20240809,123800,11417204490,13710,13710,13710,13700,638
20240809,123700,11408457610,13710,13710,13710,13700,1442
20240809,123600,11388689170,13720,13710,13730,13690,3946
20240809,123500,11334586040,13720,13720,13720,13710,941
20240809,123400,11321683440,13720,13720,13720,13710,747
20240809,123300,11311438580,13720,13710,13730,13690,2088
20240809,123200,11282812210,13710,13680,13730,13680,4338
20240809,123100,11223381400,13680,13670,13680,13670,3527
20240809,123000,11175145330,13670,13650,13670,13650,3306
20240809,122900,11129984120,13660,13650,13660,13650,573
20240809,122800,11122162660,13640,13620,13640,13620,1898
20240809,122700,11096308050,13620,13630,13640,13620,158
20240809,122600,11094155180,13650,13620,13650,13620,613
20240809,122500,11085804020,13620,13630,13630,13620,37
20240809,122400,11085299920,13620,13620,13620,13620,829
20240809,122300,11074008940,13620,13640,13650,13620,565
20240809,122200,11066299910,13640,13660,13670,13640,2616
20240809,122100,11030590820,13660,13650,13670,13650,1689
20240809,122000,11007521180,13650,13620,13660,13620,1469
20240809,121900,10987486570,13620,13620,13630,13620,98
20240809,121800,10986151100,13600,13600,13620,13590,2284
20240809,121700,10955075490,13580,13600,13600,13580,508
20240809,121600,10948172050,13590,13590,13590,13590,851
20240809,121500,10936606960,13590,13590,13600,13590,1215
20240809,121400,10920093400,13600,13600,13600,13590,360
20240809,121300,10915199490,13600,13590,13600,13590,551
20240809,121200,10907708640,13590,13590,13590,13590,516
20240809,121100,10900696200,13590,13590,13590,13580,938
20240809,121000,10887950270,13620,13590,13630,13590,600
20240809,120900,10879782160,13590,13600,13600,13580,1225
20240809,120800,10863130830,13620,13620,13620,13590,805
20240809,120700,10852168890,13600,13570,13600,13570,452
20240809,120600,10846026000,13570,13570,13590,13570,3022
20240809,120500,10805010900,13570,13590,13590,13570,298
20240809,120400,10800965620,13590,13590,13590,13590,14
20240809,120300,10800775360,13580,13580,13580,13580,411
20240809,120200,10795193980,13590,13590,13590,13580,153
20240809,120100,10793115460,13580,13580,13580,13580,100
20240809,120000,10791757460,13580,13570,13580,13560,281
20240809,115900,10787944450,13570,13570,13580,13570,572
20240809,115800,10780180850,13580,13590,13590,13580,354
20240809,115700,10775370120,13590,13600,13600,13590,620
20240809,115600,10766942550,13600,13600,13610,13600,125
20240809,115500,10765242540,13600,13640,13640,13600,1217
20240809,115400,10748683040,13630,13610,13630,13610,154
20240809,115300,10746585840,13610,13610,13630,13610,124
20240809,115200,10744897680,13610,13600,13620,13590,1204
20240809,115100,10728515560,13600,13560,13600,13560,1296
20240809,115000,10710907360,13560,13570,13580,13560,414
20240809,114900,10705287870,13560,13580,13590,13560,387
20240809,114800,10700034350,13600,13600,13600,13580,117
20240809,114700,10698444550,13600,13610,13610,13600,566
20240809,114600,10690746860,13600,13630,13630,13600,132
20240809,114500,10688949590,13610,13610,13640,13600,1451
20240809,114400,10669164660,13600,13610,13610,13590,163
20240809,114300,10666948650,13610,13610,13610,13560,649
20240809,114200,10658137700,13610,13610,13630,13610,407
20240809,114100,10652595930,13610,13570,13610,13570,1835
20240809,114000,10627655530,13570,13590,13600,13570,1049
20240809,113900,10613412490,13590,13560,13590,13560,159
20240809,113800,10611256000,13560,13560,13610,13550,209
20240809,113700,10608416590,13560,13600,13600,13560,2864
20240809,113600,10569552370,13600,13600,13610,13600,685
20240809,113500,10560236170,13610,13600,13610,13600,200
20240809,113400,10557514340,13600,13620,13620,13600,544
20240809,113300,10550105790,13620,13630,13630,13620,536
20240809,113200,10542800390,13630,13620,13650,13620,548
20240809,113100,10535328280,13620,13600,13650,13600,1316
20240809,113000,10517409580,13600,13570,13620,13570,1744
20240809,112900,10493688540,13560,13560,13580,13540,553
20240809,112800,10486188690,13560,13530,13570,13520,2237
20240809,112700,10455876200,13520,13490,13540,13490,392
20240809,112600,10450573800,13490,13500,13500,13480,554
20240809,112500,10443097550,13480,13470,13500,13470,227
20240809,112400,10440036470,13470,13470,13500,13460,1904
20240809,112300,10414367430,13450,13480,13480,13450,992
20240809,112200,10401008320,13480,13480,13490,13460,632
20240809,112100,10392488570,13490,13460,13490,13440,4236
20240809,112000,10335475160,13440,13470,13470,13440,1687
20240809,111900,10312786890,13470,13440,13480,13440,2195
20240809,111800,10283226530,13440,13450,13470,13430,1700
20240809,111700,10260372690,13450,13460,13490,13450,1734
20240809,111600,10237035720,13450,13500,13510,13450,8041
20240809,111500,10128817520,13500,13510,13540,13500,881
20240809,111400,10116915820,13510,13550,13550,13500,6436
20240809,111300,10029999420,13560,13580,13590,13530,240
20240809,111200,10026746560,13590,13540,13590,13520,1966
20240809,111100,10000092970,13540,13550,13560,13530,1623
20240809,111000,9978115200,13550,13590,13590,13550,385
20240809,110900,9972896770,13590,13560,13600,13550,1001
20240809,110800,9959313110,13560,13560,13570,13550,1803
20240809,110700,9934865590,13560,13510,13560,13510,608
20240809,110600,9926644450,13510,13540,13550,13500,4809
20240809,110500,9861670580,13530,13590,13590,13530,4433
20240809,110400,9801577390,13580,13600,13600,13580,1583
20240809,110300,9780064960,13600,13610,13610,13590,819
20240809,110200,9768933740,13610,13580,13610,13580,1559
20240809,110100,9747744010,13580,13670,13670,13580,5353
20240809,110000,9674959710,13620,13640,13680,13620,4465
20240809,105900,9614054400,13640,13720,13730,13640,3459
20240809,105800,9566753020,13720,13720,13730,13720,974
20240809,105700,9553385670,13720,13730,13740,13720,2639
20240809,105600,9517151350,13730,13710,13730,13700,2784
20240809,105500,9478954870,13700,13670,13700,13660,919
20240809,105400,9466369540,13670,13660,13690,13650,1090
20240809,105300,9451461710,13660,13670,13680,13660,347
20240809,105200,9446719410,13670,13670,13670,13670,129
20240809,105100,9444955980,13670,13650,13670,13650,1145
20240809,105000,9429310440,13640,13660,13660,13640,1906
20240809,104900,9403310670,13660,13650,13660,13640,638
20240809,104800,9394605860,13660,13660,13660,13640,626
20240809,104700,9386063420,13660,13670,13670,13640,2478
20240809,104600,9352234930,13670,13650,13670,13640,210
20240809,104500,9349369940,13640,13640,13670,13640,1560
20240809,104400,9328076530,13640,13700,13700,13640,1853
20240809,104300,9302755490,13690,13680,13700,13680,441
20240809,104200,9296718640,13710,13650,13710,13650,1203
20240809,104100,9280280490,13650,13640,13660,13640,1341
20240809,104000,9261988280,13650,13640,13660,13640,753
20240809,103900,9251716070,13630,13700,13700,13630,6413
20240809,103800,9164151300,13690,13710,13720,13690,5070
20240809,103700,9094680220,13710,13710,13720,13700,1499
20240809,103600,9074118930,13710,13710,13720,13700,936
20240809,103500,9061286510,13710,13710,13720,13710,853
20240809,103400,9049591340,13710,13720,13730,13710,1538
20240809,103300,9028497600,13720,13730,13740,13720,1171
20240809,103200,9012415050,13730,13700,13740,13700,3129
20240809,103100,8969445250,13710,13710,13720,13710,2581
20240809,103000,8934045740,13720,13700,13720,13700,1998
20240809,102900,8906649930,13690,13690,13690,13680,1538
20240809,102800,8885600300,13690,13690,13710,13690,784
20240809,102700,8874859660,13690,13680,13690,13670,2848
20240809,102600,8835914370,13670,13750,13750,13670,6338
20240809,102500,8748949090,13740,13750,13750,13740,1572
20240809,102400,8727346860,13750,13750,13750,13740,2001
20240809,102300,8699849870,13740,13720,13750,13720,4159
20240809,102200,8642730790,13720,13720,13740,13720,2758
20240809,102100,8604874080,13720,13730,13730,13700,1321
20240809,102000,8586745550,13720,13630,13720,13630,4498
20240809,101900,8525202860,13650,13630,13650,13620,2521
20240809,101800,8490842450,13620,13640,13640,13620,3172
20240809,101700,8447596250,13640,13650,13660,13640,661
20240809,101600,8438577030,13650,13650,13680,13640,974
20240809,101500,8425267120,13650,13630,13660,13630,1142
20240809,101400,8409686300,13640,13640,13680,13640,742
20240809,101300,8399560850,13680,13640,13680,13640,519
20240809,101200,8392477300,13640,13700,13710,13640,5860
20240809,101100,8312300980,13690,13710,13710,13690,751
20240809,101000,8302014800,13710,13730,13740,13700,1227
20240809,100900,8285170600,13740,13700,13750,13700,4173
20240809,100800,8227908470,13700,13730,13730,13680,1872
20240809,100700,8202233920,13720,13630,13720,13620,10604
20240809,100600,8057024770,13630,13590,13630,13580,1436
20240809,100500,8037494520,13590,13640,13640,13570,5662
20240809,100400,7960411810,13640,13650,13650,13630,1183
20240809,100300,7944265460,13660,13690,13700,13650,4542
20240809,100200,7882199730,13690,13710,13710,13680,2159
20240809,100100,7852634590,13710,13680,13710,13680,4769
20240809,100000,7787321080,13680,13670,13720,13670,824
20240809,095900,7776050550,13680,13740,13750,13680,6606
20240809,095800,7685422120,13740,13680,13740,13680,4436
20240809,095700,7624587410,13660,13610,13700,13600,4258
20240809,095600,7566388820,13640,13600,13640,13580,1780
20240809,095500,7542141900,13560,13560,13620,13550,3984
20240809,095400,7488070570,13560,13590,13590,13560,2178
20240809,095300,7458505470,13590,13580,13600,13580,468
20240809,095200,7452145830,13580,13560,13590,13560,1056
20240809,095100,7437822500,13560,13570,13600,13560,2113
20240809,095000,7409141070,13570,13570,13580,13540,1621
20240809,094900,7387139040,13570,13540,13590,13530,1964
20240809,094800,7360525980,13530,13590,13590,13530,922
20240809,094700,7348041180,13600,13590,13600,13530,7750
20240809,094600,7242949940,13590,13640,13660,13570,1705
20240809,094500,7219736680,13660,13610,13660,13550,3667
20240809,094400,7169857050,13690,13620,13690,13590,6256
20240809,094300,7084694860,13620,13710,13750,13610,10250
20240809,094200,6944603950,13700,13680,13810,13660,19798
20240809,094100,6672397960,13660,13540,13680,13520,8764
20240809,094000,6553126370,13540,13470,13550,13420,2898
20240809,093900,6514074210,13420,13490,13500,13410,5962
20240809,093800,6433907450,13490,13490,13510,13480,1441
20240809,093700,6414464310,13490,13500,13510,13470,1620
20240809,093600,6392608670,13510,13530,13530,13490,1922
20240809,093500,6366658640,13520,13560,13590,13500,5267
20240809,093400,6295288660,13570,13510,13580,13500,5553
20240809,093300,6220140300,13520,13520,13560,13520,5470
20240809,093200,6146092970,13530,13470,13550,13420,6958
20240809,093100,6052138060,13440,13350,13470,13350,8206
20240809,093000,5942113940,13350,13320,13360,13310,4151
20240809,092900,5886743140,13320,13310,13320,13310,2092
20240809,092800,5858897110,13320,13310,13390,13300,4743
20240809,092700,5795756410,13310,13370,13380,13310,3684
20240809,092600,5746603480,13380,13420,13420,13380,4582
20240809,092500,5685176860,13420,13430,13440,13320,1769
20240809,092400,5661517650,13440,13330,13450,13300,7613
20240809,092300,5559568250,13320,13300,13330,13260,4765
20240809,092200,5496250520,13280,13330,13350,13250,2393
20240809,092100,5464440630,13330,13300,13380,13240,8045
20240809,092000,5357212500,13300,13240,13300,13220,11903
20240809,091900,5199514270,13230,13260,13260,13230,2859
20240809,091800,5161665370,13250,13250,13320,13230,3545
20240809,091700,5114670950,13250,13250,13320,13220,13919
20240809,091600,4930489900,13270,13330,13330,13220,14746
20240809,091500,4735137960,13320,13410,13410,13320,5698
20240809,091400,4658890380,13410,13370,13440,13300,11790
20240809,091300,4500902460,13370,13320,13390,13280,11739
20240809,091200,4344593070,13320,13340,13430,13310,6609
20240809,091100,4256197880,13340,13230,13340,13200,16256
20240809,091000,4041028530,13230,13250,13290,13210,11237
20240809,090900,3892233620,13230,13370,13380,13220,25063
20240809,090800,3558712800,13380,13520,13540,13340,28380
20240809,090700,3177733320,13500,13640,13650,13500,14808
20240809,090600,2976616010,13660,13650,13730,13600,11950
20240809,090500,2813335490,13610,13710,13780,13610,31089
20240809,090400,2386839430,13710,13450,13730,13410,16540
20240809,090300,2162493200,13510,13500,13520,13380,37821
20240809,090200,1653516320,13510,13640,13690,13500,26804
20240809,090100,1290018280,13640,13760,13760,13510,44645
20240809,090000,681558470,13750,13820,13870,13680,48655