KissMeData/035150/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191700,2958667330,13700,13700,13700,13700,693
20240809,191600,2958667330,13700,13700,13700,13700,0
20240809,191500,2958667330,13700,13700,13700,13700,0
20240809,191400,2958667330,13700,13700,13700,13700,0
20240809,191300,2958667330,13700,13700,13700,13700,0
20240809,191200,2958667330,13700,13700,13700,13700,0
20240809,191100,2958667330,13700,13700,13700,13700,0
20240809,191000,2958667330,13700,13700,13700,13700,0
20240809,190900,2958667330,13700,13700,13700,13700,0
20240809,190800,2958667330,13700,13700,13700,13700,0
20240809,190700,2958667330,13700,13700,13700,13700,0
20240809,190600,2958667330,13700,13700,13700,13700,0
20240809,190500,2958667330,13700,13700,13700,13700,0
20240809,190400,2958667330,13700,13700,13700,13700,0
20240809,190300,2958667330,13700,13700,13700,13700,0
20240809,190200,2958667330,13700,13700,13700,13700,0
20240809,190100,2958667330,13700,13700,13700,13700,0
20240809,190000,2958667330,13700,13700,13700,13700,0
20240809,185900,2958667330,13700,13700,13700,13700,0
20240809,185800,2958667330,13700,13700,13700,13700,0
20240809,185700,2958667330,13700,13700,13700,13700,0
20240809,185600,2958667330,13700,13700,13700,13700,0
20240809,185500,2958667330,13700,13700,13700,13700,0
20240809,185400,2958667330,13700,13700,13700,13700,0
20240809,185300,2958667330,13700,13700,13700,13700,0
20240809,185200,2958667330,13700,13700,13700,13700,0
20240809,185100,2958667330,13700,13700,13700,13700,0
20240809,185000,2958667330,13700,13700,13700,13700,0
20240809,184900,2958667330,13700,13700,13700,13700,0
20240809,184800,2958667330,13700,13700,13700,13700,0
20240809,184700,2958667330,13700,13700,13700,13700,693
20240809,184600,2958667330,13700,13700,13700,13700,0
20240809,184500,2958667330,13700,13700,13700,13700,0
20240809,184400,2958667330,13700,13700,13700,13700,0
20240809,184300,2958667330,13700,13700,13700,13700,0
20240809,184200,2958667330,13700,13700,13700,13700,0
20240809,184100,2958667330,13700,13700,13700,13700,0
20240809,184000,2958667330,13700,13700,13700,13700,0
20240809,183900,2958667330,13700,13700,13700,13700,0
20240809,183800,2958667330,13700,13700,13700,13700,0
20240809,183700,2958667330,13700,13700,13700,13700,0
20240809,183600,2958667330,13700,13700,13700,13700,0
20240809,183500,2958667330,13700,13700,13700,13700,0
20240809,183400,2958667330,13700,13700,13700,13700,0
20240809,183300,2958667330,13700,13700,13700,13700,0
20240809,183200,2958667330,13700,13700,13700,13700,0
20240809,183100,2958667330,13700,13700,13700,13700,0
20240809,183000,2958667330,13700,13700,13700,13700,0
20240809,182900,2958667330,13700,13700,13700,13700,0
20240809,182800,2958667330,13700,13700,13700,13700,0
20240809,182700,2958667330,13700,13700,13700,13700,0
20240809,182600,2958667330,13700,13700,13700,13700,0
20240809,182500,2958667330,13700,13700,13700,13700,0
20240809,182400,2958667330,13700,13700,13700,13700,0
20240809,182300,2958667330,13700,13700,13700,13700,0
20240809,182200,2958667330,13700,13700,13700,13700,0
20240809,182100,2958667330,13700,13700,13700,13700,0
20240809,182000,2958667330,13700,13700,13700,13700,0
20240809,181900,2958667330,13700,13700,13700,13700,0
20240809,181800,2958667330,13700,13700,13700,13700,0
20240809,181700,2958667330,13700,13700,13700,13700,693
20240809,181600,2958667330,13700,13700,13700,13700,0
20240809,181500,2958667330,13700,13700,13700,13700,0
20240809,181400,2958667330,13700,13700,13700,13700,0
20240809,181300,2958667330,13700,13700,13700,13700,0
20240809,181200,2958667330,13700,13700,13700,13700,0
20240809,181100,2958667330,13700,13700,13700,13700,0
20240809,181000,2958667330,13700,13700,13700,13700,0
20240809,180900,2958667330,13700,13700,13700,13700,0
20240809,180800,2958667330,13700,13700,13700,13700,0
20240809,180700,2958667330,13700,13700,13700,13700,0
20240809,180600,2958667330,13700,13700,13700,13700,0
20240809,180500,2958667330,13700,13700,13700,13700,0
20240809,180400,2958667330,13700,13700,13700,13700,0
20240809,180300,2958667330,13700,13700,13700,13700,0
20240809,180200,2958667330,13700,13700,13700,13700,0
20240809,180100,2958667330,13700,13700,13700,13700,0
20240809,180000,2958667330,13700,13700,13700,13700,0
20240809,175900,2958667330,13700,13700,13700,13700,0
20240809,175800,2958667330,13700,13700,13700,13700,0
20240809,175700,2958667330,13700,13700,13700,13700,0
20240809,175600,2958667330,13700,13700,13700,13700,0
20240809,175500,2958667330,13700,13700,13700,13700,0
20240809,175400,2958667330,13700,13700,13700,13700,0
20240809,175300,2958667330,13700,13700,13700,13700,0
20240809,175200,2958667330,13700,13700,13700,13700,0
20240809,175100,2958667330,13700,13700,13700,13700,0
20240809,175000,2958667330,13700,13700,13700,13700,0
20240809,174900,2958667330,13700,13700,13700,13700,0
20240809,174800,2958667330,13700,13700,13700,13700,0
20240809,174700,2958667330,13700,13700,13700,13700,693
20240809,174600,2958667330,13700,13700,13700,13700,0
20240809,174500,2958667330,13700,13700,13700,13700,0
20240809,174400,2958667330,13700,13700,13700,13700,0
20240809,174300,2958667330,13700,13700,13700,13700,0
20240809,174200,2958667330,13700,13700,13700,13700,0
20240809,174100,2958667330,13700,13700,13700,13700,0
20240809,174000,2958667330,13700,13700,13700,13700,0
20240809,173900,2958667330,13700,13700,13700,13700,0
20240809,173800,2958667330,13700,13700,13700,13700,0
20240809,173700,2958667330,13700,13700,13700,13700,0
20240809,173600,2958667330,13700,13700,13700,13700,0
20240809,173500,2958667330,13700,13700,13700,13700,0
20240809,173400,2958667330,13700,13700,13700,13700,0
20240809,173300,2958667330,13700,13700,13700,13700,0
20240809,173200,2958667330,13700,13700,13700,13700,0
20240809,173100,2958667330,13700,13700,13700,13700,0
20240809,173000,2958667330,13700,13700,13700,13700,0
20240809,172900,2958667330,13700,13700,13700,13700,0
20240809,172800,2958667330,13700,13700,13700,13700,0
20240809,172700,2958667330,13700,13700,13700,13700,0
20240809,172600,2958667330,13700,13700,13700,13700,0
20240809,172500,2958667330,13700,13700,13700,13700,0
20240809,172400,2958667330,13700,13700,13700,13700,0
20240809,172300,2958667330,13700,13700,13700,13700,0
20240809,172200,2958667330,13700,13700,13700,13700,0
20240809,172100,2958667330,13700,13700,13700,13700,0
20240809,172000,2958667330,13700,13700,13700,13700,0
20240809,171900,2958667330,13700,13700,13700,13700,0
20240809,171800,2958667330,13700,13700,13700,13700,0
20240809,171700,2958667330,13700,13700,13700,13700,693
20240809,171600,2958667330,13700,13700,13700,13700,0
20240809,171500,2958667330,13700,13700,13700,13700,0
20240809,171400,2958667330,13700,13700,13700,13700,0
20240809,171300,2958667330,13700,13700,13700,13700,0
20240809,171200,2958667330,13700,13700,13700,13700,0
20240809,171100,2958667330,13700,13700,13700,13700,0
20240809,171000,2958667330,13700,13700,13700,13700,0
20240809,170900,2958667330,13700,13700,13700,13700,0
20240809,170800,2958667330,13700,13700,13700,13700,0
20240809,170700,2958667330,13700,13700,13700,13700,0
20240809,170600,2958667330,13700,13700,13700,13700,0
20240809,170500,2958667330,13700,13700,13700,13700,0
20240809,170400,2958667330,13700,13700,13700,13700,0
20240809,170300,2958667330,13700,13700,13700,13700,0
20240809,170200,2958667330,13700,13700,13700,13700,0
20240809,170100,2958667330,13700,13700,13700,13700,0
20240809,170000,2958667330,13700,13700,13700,13700,0
20240809,165900,2958667330,13700,13700,13700,13700,0
20240809,165800,2958667330,13700,13700,13700,13700,0
20240809,165700,2958667330,13700,13700,13700,13700,0
20240809,165600,2958667330,13700,13700,13700,13700,0
20240809,165500,2958667330,13700,13700,13700,13700,0
20240809,165400,2958667330,13700,13700,13700,13700,0
20240809,165300,2958667330,13700,13700,13700,13700,0
20240809,165200,2958667330,13700,13700,13700,13700,0
20240809,165100,2958667330,13700,13700,13700,13700,0
20240809,165000,2958667330,13700,13700,13700,13700,0
20240809,164900,2958667330,13700,13700,13700,13700,0
20240809,164800,2958667330,13700,13700,13700,13700,0
20240809,164700,2958667330,13700,13700,13700,13700,693
20240809,164600,2958667330,13700,13700,13700,13700,0
20240809,164500,2958667330,13700,13700,13700,13700,0
20240809,164400,2958667330,13700,13700,13700,13700,0
20240809,164300,2958667330,13700,13700,13700,13700,0
20240809,164200,2958667330,13700,13700,13700,13700,0
20240809,164100,2958667330,13700,13700,13700,13700,0
20240809,164000,2958667330,13700,13700,13700,13700,0
20240809,163900,2958667330,13700,13700,13700,13700,0
20240809,163800,2958667330,13700,13700,13700,13700,0
20240809,163700,2958667330,13700,13700,13700,13700,0
20240809,163600,2958667330,13700,13700,13700,13700,0
20240809,163500,2958667330,13700,13700,13700,13700,0
20240809,163400,2958667330,13700,13700,13700,13700,0
20240809,163300,2958667330,13700,13700,13700,13700,0
20240809,163200,2958667330,13700,13700,13700,13700,0
20240809,163100,2958667330,13700,13700,13700,13700,0
20240809,163000,2958667330,13700,13700,13700,13700,0
20240809,162900,2958667330,13700,13700,13700,13700,0
20240809,162800,2958667330,13700,13700,13700,13700,0
20240809,162700,2958667330,13700,13700,13700,13700,0
20240809,162600,2958667330,13700,13700,13700,13700,0
20240809,162500,2958667330,13700,13700,13700,13700,0
20240809,162400,2958667330,13700,13700,13700,13700,0
20240809,162300,2958667330,13700,13700,13700,13700,0
20240809,162200,2958667330,13700,13700,13700,13700,0
20240809,162100,2958667330,13700,13700,13700,13700,0
20240809,162000,2958667330,13700,13700,13700,13700,0
20240809,161900,2958667330,13700,13700,13700,13700,0
20240809,161800,2958667330,13700,13700,13700,13700,0
20240809,161700,2958667330,13700,13700,13700,13700,693
20240809,161600,2958667330,13700,13700,13700,13700,0
20240809,161500,2958667330,13700,13700,13700,13700,0
20240809,161400,2958667330,13700,13700,13700,13700,0
20240809,161300,2958667330,13700,13700,13700,13700,0
20240809,161200,2958667330,13700,13700,13700,13700,0
20240809,161100,2958667330,13700,13700,13700,13700,0
20240809,161000,2958667330,13700,13700,13700,13700,0
20240809,160900,2958667330,13700,13700,13700,13700,0
20240809,160800,2958667330,13700,13700,13700,13700,0
20240809,160700,2958667330,13700,13700,13700,13700,0
20240809,160600,2958667330,13700,13700,13700,13700,0
20240809,160500,2958667330,13700,13700,13700,13700,0
20240809,160400,2958667330,13700,13700,13700,13700,0
20240809,160300,2958667330,13700,13700,13700,13700,0
20240809,160200,2958667330,13700,13700,13700,13700,0
20240809,160100,2958667330,13700,13700,13700,13700,0
20240809,160000,2958667330,13700,13700,13700,13700,0
20240809,155900,2958667330,13700,13700,13700,13700,0
20240809,155800,2958667330,13700,13700,13700,13700,0
20240809,155700,2958667330,13700,13700,13700,13700,0
20240809,155600,2958667330,13700,13700,13700,13700,0
20240809,155500,2958667330,13700,13700,13700,13700,0
20240809,155400,2958667330,13700,13700,13700,13700,0
20240809,155300,2958667330,13700,13700,13700,13700,0
20240809,155200,2958667330,13700,13700,13700,13700,0
20240809,155100,2958667330,13700,13700,13700,13700,0
20240809,155000,2958667330,13700,13700,13700,13700,0
20240809,154900,2958667330,13700,13700,13700,13700,0
20240809,154800,2958667330,13700,13700,13700,13700,0
20240809,154700,2958667330,13700,13700,13700,13700,693
20240809,154600,2958667330,13700,13700,13700,13700,0
20240809,154500,2958667330,13700,13700,13700,13700,0
20240809,154400,2958667330,13700,13700,13700,13700,0
20240809,154300,2958667330,13700,13700,13700,13700,0
20240809,154200,2958667330,13700,13700,13700,13700,0
20240809,154100,2958667330,13700,13700,13700,13700,0
20240809,154000,2958667330,13700,13700,13700,13700,0
20240809,153900,2958667330,13700,13700,13700,13700,0
20240809,153800,2958667330,13700,13700,13700,13700,0
20240809,153700,2958667330,13700,13700,13700,13700,0
20240809,153600,2958667330,13700,13700,13700,13700,0
20240809,153500,2958667330,13700,13700,13700,13700,0
20240809,153400,2958667330,13700,13700,13700,13700,0
20240809,153300,2958667330,13700,13700,13700,13700,0
20240809,153200,2958667330,13700,13700,13700,13700,0
20240809,153100,2958667330,13700,13700,13700,13700,0
20240809,153000,2958667330,13700,13700,13700,13700,693
20240809,152900,2949173230,13700,13700,13700,13700,0
20240809,152800,2949173230,13700,13700,13700,13700,0
20240809,152700,2949173230,13700,13700,13700,13700,0
20240809,152600,2949173230,13700,13700,13700,13700,0
20240809,152500,2949173230,13700,13700,13700,13700,0
20240809,152400,2949173230,13700,13700,13700,13700,0
20240809,152300,2949173230,13700,13700,13700,13700,0
20240809,152200,2949173230,13700,13700,13700,13700,0
20240809,152100,2949173230,13700,13700,13700,13700,0
20240809,152000,2949173230,13700,13700,13700,13700,0
20240809,151900,2949173230,13700,13690,13700,13650,331
20240809,151800,2944644880,13660,13690,13700,13650,4013
20240809,151700,2889750190,13690,13700,13700,13680,51
20240809,151600,2889052200,13680,13690,13700,13680,1633
20240809,151500,2866701710,13690,13690,13700,13690,28
20240809,151400,2866318360,13700,13700,13700,13690,55
20240809,151300,2865565190,13700,13700,13700,13690,107
20240809,151200,2864100080,13700,13700,13700,13700,186
20240809,151100,2861551880,13700,13690,13700,13690,475
20240809,151000,2855047410,13690,13680,13690,13680,71
20240809,150900,2854076020,13690,13690,13690,13690,50
20240809,150800,2853391520,13690,13680,13690,13680,310
20240809,150700,2849148870,13690,13700,13700,13690,1429
20240809,150600,2829585660,13690,13700,13700,13690,1532
20240809,150500,2808597850,13700,13710,13710,13700,245
20240809,150400,2805240350,13710,13700,13710,13700,145
20240809,150300,2803252450,13700,13690,13700,13690,539
20240809,150200,2795869920,13690,13690,13690,13690,90
20240809,150100,2794637820,13700,13690,13700,13690,387
20240809,150000,2789339650,13700,13710,13710,13700,261
20240809,145900,2785763070,13690,13710,13710,13690,61
20240809,145800,2784927940,13680,13730,13730,13680,2068
20240809,145700,2756558090,13730,13730,13740,13730,1308
20240809,145600,2738599110,13730,13720,13730,13720,1131
20240809,145500,2723075140,13730,13730,13730,13730,919
20240809,145400,2710457270,13720,13680,13720,13680,1896
20240809,145300,2684466940,13670,13670,13670,13670,59
20240809,145200,2683660410,13700,13700,13700,13700,52
20240809,145100,2682948010,13700,13680,13700,13680,654
20240809,145000,2673993150,13660,13650,13660,13650,64
20240809,144900,2673119000,13650,13680,13690,13650,523
20240809,144800,2665966760,13680,13680,13680,13680,66
20240809,144700,2665063880,13680,13680,13680,13680,1
20240809,144600,2665050200,13640,13640,13640,13640,59
20240809,144500,2664245440,13640,13650,13700,13640,50
20240809,144400,2663563230,13640,13660,13660,13640,1505
20240809,144300,2643020030,13660,13690,13690,13660,371
20240809,144200,2637945770,13690,13710,13710,13690,1239
20240809,144100,2620967730,13710,13720,13720,13710,1135
20240809,144000,2605406850,13720,13720,13720,13720,1997
20240809,143900,2578008010,13720,13740,13740,13720,1222
20240809,143800,2561229240,13740,13740,13740,13740,76
20240809,143700,2560185000,13740,13720,13750,13720,1019
20240809,143600,2546190630,13720,13720,13720,13720,142
20240809,143500,2544242390,13720,13700,13720,13700,1367
20240809,143400,2525500240,13700,13690,13710,13640,380
20240809,143300,2520297280,13640,13700,13700,13640,166
20240809,143200,2518023810,13640,13670,13720,13640,2236
20240809,143100,2487470390,13730,13720,13750,13720,917
20240809,143000,2474881460,13720,13630,13720,13630,12292
20240809,142900,2306676280,13620,13620,13620,13620,59
20240809,142800,2305872700,13620,13620,13620,13620,287
20240809,142700,2301963760,13620,13640,13640,13620,993
20240809,142600,2288430250,13640,13640,13640,13640,9
20240809,142500,2288307490,13640,13640,13650,13640,800
20240809,142400,2277394000,13640,13630,13650,13630,1469
20240809,142300,2257362190,13620,13620,13620,13610,160
20240809,142200,2255183090,13620,13620,13620,13620,558
20240809,142100,2247583130,13620,13620,13640,13620,947
20240809,142000,2234669350,13620,13590,13620,13590,519
20240809,141900,2227615570,13580,13620,13620,13580,618
20240809,141800,2219200770,13630,13630,13630,13630,389
20240809,141700,2213898700,13630,13620,13640,13620,1965
20240809,141600,2187114070,13620,13620,13620,13620,0
20240809,141500,2187114070,13620,13600,13620,13570,4155
20240809,141400,2130596760,13580,13580,13580,13580,122
20240809,141300,2128940000,13560,13580,13580,13560,741
20240809,141200,2118879520,13610,13590,13610,13590,275
20240809,141100,2115142210,13580,13580,13580,13580,0
20240809,141000,2115142210,13580,13580,13580,13580,5
20240809,140900,2115074310,13590,13590,13590,13590,2
20240809,140800,2115047130,13560,13560,13590,13560,66
20240809,140700,2114152140,13550,13570,13570,13550,940
20240809,140600,2101400510,13570,13570,13570,13570,407
20240809,140500,2095877520,13570,13580,13580,13570,67
20240809,140400,2094968250,13580,13580,13580,13580,14
20240809,140300,2094778130,13580,13580,13580,13580,1
20240809,140200,2094764550,13570,13570,13570,13560,74
20240809,140100,2093760760,13570,13620,13620,13570,5502
20240809,140000,2018914260,13620,13620,13620,13620,24
20240809,135900,2018587380,13630,13630,13630,13630,1281
20240809,135800,2001127350,13630,13640,13640,13630,61
20240809,135700,2000295900,13640,13640,13640,13640,0
20240809,135600,2000295900,13640,13640,13640,13640,15
20240809,135500,2000091300,13630,13630,13630,13630,59
20240809,135400,1999287130,13630,13630,13630,13630,113
20240809,135300,1997746940,13640,13650,13650,13640,1270
20240809,135200,1980416040,13650,13630,13650,13630,1870
20240809,135100,1954910610,13620,13620,13620,13620,371
20240809,135000,1949857590,13620,13620,13620,13620,0
20240809,134900,1949857590,13620,13620,13620,13610,25
20240809,134800,1949517140,13620,13620,13620,13610,61
20240809,134700,1948686900,13630,13630,13630,13630,10
20240809,134600,1948550600,13630,13630,13630,13630,1219
20240809,134500,1931935630,13630,13630,13630,13630,59
20240809,134400,1931131460,13630,13620,13630,13620,1353
20240809,134300,1912695030,13610,13600,13610,13600,705
20240809,134200,1903104530,13600,13600,13600,13600,1
20240809,134100,1903090930,13580,13560,13600,13560,1497
20240809,134000,1882742980,13560,13560,13560,13550,84
20240809,133900,1881603980,13570,13570,13570,13570,10
20240809,133800,1881468280,13590,13550,13590,13550,172
20240809,133700,1879133180,13590,13580,13590,13550,696
20240809,133600,1869701920,13580,13580,13580,13580,760
20240809,133500,1859381120,13550,13550,13550,13550,5
20240809,133400,1859313370,13560,13550,13560,13550,316
20240809,133300,1855029000,13560,13570,13570,13560,573
20240809,133200,1847257200,13580,13560,13580,13560,110
20240809,133100,1845765560,13550,13550,13550,13550,59
20240809,133000,1844966110,13580,13550,13580,13550,401
20240809,132900,1839520560,13550,13550,13550,13550,0
20240809,132800,1839520560,13550,13550,13550,13550,1
20240809,132700,1839507010,13550,13580,13590,13550,2067
20240809,132600,1811419810,13580,13580,13580,13580,14
20240809,132500,1811229690,13580,13600,13600,13580,1366
20240809,132400,1792679370,13590,13610,13620,13590,2063
20240809,132300,1764619730,13600,13620,13620,13600,8
20240809,132200,1764510870,13620,13670,13670,13620,1036
20240809,132100,1750394850,13670,13670,13670,13670,96
20240809,132000,1749082530,13670,13690,13690,13670,112
20240809,131900,1747550250,13670,13670,13670,13670,350
20240809,131800,1742765750,13700,13650,13700,13650,4275
20240809,131700,1684294140,13610,13600,13610,13600,60
20240809,131600,1683478120,13590,13590,13590,13590,1
20240809,131500,1683464530,13660,13660,13660,13660,1
20240809,131400,1683450870,13660,13580,13660,13580,74
20240809,131300,1682444750,13580,13580,13580,13580,0
20240809,131200,1682444750,13580,13580,13580,13580,75
20240809,131100,1681426250,13580,13580,13580,13580,0
20240809,131000,1681426250,13580,13630,13680,13580,5243
20240809,130900,1609907210,13550,13570,13620,13550,6547
20240809,130800,1520851310,13580,13580,13580,13580,0
20240809,130700,1520851310,13580,13580,13580,13520,76
20240809,130600,1519822770,13580,13580,13580,13580,0
20240809,130500,1519822770,13580,13580,13580,13580,23
20240809,130400,1519510430,13590,13530,13590,13530,60
20240809,130300,1518698570,13570,13570,13600,13570,303
20240809,130200,1514586710,13570,13570,13570,13570,479
20240809,130100,1508086680,13560,13560,13560,13560,120
20240809,130000,1506459480,13560,13530,13560,13520,63
20240809,125900,1505607630,13570,13570,13600,13570,3348
20240809,125800,1460155880,13570,13530,13570,13530,127
20240809,125700,1458432530,13530,13520,13530,13520,60
20240809,125600,1457621320,13570,13570,13570,13570,0
20240809,125500,1457621320,13570,13530,13570,13530,6019
20240809,125400,1376090080,13490,13490,13490,13490,0
20240809,125300,1376090080,13490,13490,13490,13490,60
20240809,125200,1375280680,13540,13540,13540,13540,75
20240809,125100,1374265180,13540,13390,13540,13390,3582
20240809,125000,1325957560,13390,13390,13390,13390,59
20240809,124900,1325167550,13450,13450,13450,13450,5
20240809,124800,1325100300,13460,13460,13460,13460,0
20240809,124700,1325100300,13460,13400,13460,13400,74
20240809,124600,1324107800,13450,13450,13450,13450,0
20240809,124500,1324107800,13450,13400,13450,13400,41
20240809,124400,1323558350,13460,13400,13460,13390,71
20240809,124300,1322606430,13390,13390,13390,13390,59
20240809,124200,1321816420,13470,13470,13470,13470,0
20240809,124100,1321816420,13470,13470,13470,13470,1
20240809,124000,1321802950,13470,13420,13470,13420,3757
20240809,123900,1271243130,13360,13360,13360,13360,9
20240809,123800,1271122890,13370,13370,13370,13370,0
20240809,123700,1271122890,13370,13370,13370,13370,3
20240809,123600,1271082780,13360,13420,13420,13360,73
20240809,123500,1270106660,13360,13360,13360,13360,0
20240809,123400,1270106660,13360,13330,13360,13330,29
20240809,123300,1269720040,13330,13330,13330,13330,59
20240809,123200,1268933570,13330,13330,13330,13330,37
20240809,123100,1268440360,13330,13330,13330,13330,0
20240809,123000,1268440360,13330,13330,13330,13330,59
20240809,122900,1267653890,13330,13330,13330,13330,0
20240809,122800,1267653890,13330,13330,13330,13330,1
20240809,122700,1267640560,13340,13330,13340,13330,30
20240809,122600,1267240640,13330,13330,13330,13330,59
20240809,122500,1266454170,13330,13330,13330,13330,7
20240809,122400,1266360860,13320,13340,13340,13320,195
20240809,122300,1263761670,13340,13350,13350,13340,60
20240809,122200,1262960680,13350,13350,13350,13350,0
20240809,122100,1262960680,13350,13450,13450,13350,48
20240809,122000,1262318370,13450,13450,13450,13450,1
20240809,121900,1262304920,13360,13360,13360,13360,59
20240809,121800,1261516680,13390,13390,13390,13390,22
20240809,121700,1261222100,13460,13390,13460,13390,4
20240809,121600,1261168470,13400,13400,13400,13400,59
20240809,121500,1260377870,13470,13470,13470,13470,0
20240809,121400,1260377870,13470,13470,13470,13470,0
20240809,121300,1260377870,13470,13400,13470,13400,60
20240809,121200,1259573800,13400,13400,13400,13400,0
20240809,121100,1259573800,13400,13400,13400,13400,0
20240809,121000,1259573800,13400,13400,13400,13400,0
20240809,120900,1259573800,13400,13450,13470,13400,131
20240809,120800,1257813430,13470,13470,13470,13470,0
20240809,120700,1257813430,13470,13450,13520,13450,3012
20240809,120600,1217247590,13450,13390,13450,13390,60
20240809,120500,1216444130,13430,13440,13440,13430,1014
20240809,120400,1202824490,13520,13420,13520,13420,7076
20240809,120300,1107414130,13330,13420,13420,13330,547
20240809,120200,1100074380,13420,13380,13420,13330,1272
20240809,120100,1083026430,13380,13380,13380,13380,50
20240809,120000,1082357430,13390,13390,13390,13390,0
20240809,115900,1082357430,13390,13320,13390,13320,63
20240809,115800,1081517990,13400,13390,13400,13390,14
20240809,115700,1081330420,13400,13400,13400,13400,1
20240809,115600,1081317020,13330,13330,13330,13330,0
20240809,115500,1081317020,13330,13330,13420,13330,158
20240809,115400,1079202080,13410,13360,13410,13360,787
20240809,115300,1068668030,13360,13300,13360,13300,136
20240809,115200,1066857070,13240,13240,13240,13240,59
20240809,115100,1066075910,13320,13210,13320,13210,542
20240809,115000,1058863120,13210,13210,13210,13210,30
20240809,114900,1058466820,13220,13220,13220,13220,59
20240809,114800,1057686840,13310,13310,13310,13310,0
20240809,114700,1057686840,13310,13310,13310,13310,1
20240809,114600,1057673530,13220,13220,13220,13220,32
20240809,114500,1057250490,13220,13230,13230,13220,215
20240809,114400,1054406630,13230,13230,13230,13230,1
20240809,114300,1054393400,13220,13310,13310,13220,30
20240809,114200,1053996570,13230,13230,13230,13230,59
20240809,114100,1053216000,13310,13310,13310,13310,1
20240809,114000,1053202690,13230,13310,13310,13230,31
20240809,113900,1052792480,13230,13310,13310,13230,17
20240809,113800,1052567490,13230,13230,13230,13230,88
20240809,113700,1051403250,13240,13240,13240,13240,3
20240809,113600,1051363530,13230,13230,13230,13230,0
20240809,113500,1051363530,13230,13320,13320,13230,72
20240809,113400,1050409710,13320,13310,13320,13310,75
20240809,113300,1049411450,13240,13240,13240,13240,0
20240809,113200,1049411450,13240,13240,13240,13240,59
20240809,113100,1048630290,13320,13320,13320,13320,14
20240809,113000,1048443810,13320,13320,13320,13320,3
20240809,112900,1048403850,13240,13240,13240,13240,0
20240809,112800,1048403850,13240,13310,13320,13240,99
20240809,112700,1047089930,13320,13320,13320,13320,28
20240809,112600,1046716970,13320,13320,13320,13320,1
20240809,112500,1046703650,13320,13280,13320,13280,91
20240809,112400,1045495130,13320,13290,13320,13290,123
20240809,112300,1043860160,13280,13290,13290,13280,16
20240809,112200,1043647530,13280,13280,13280,13280,1
20240809,112100,1043634250,13260,13260,13260,13260,59
20240809,112000,1042851910,13290,13270,13290,13260,40
20240809,111900,1042321190,13260,13260,13260,13260,1
20240809,111800,1042307930,13240,13210,13260,13210,66
20240809,111700,1041435870,13260,13260,13260,13260,0
20240809,111600,1041435870,13260,13250,13260,13250,49
20240809,111500,1040786170,13180,13180,13180,13180,91
20240809,111400,1039586790,13260,13260,13260,13260,1
20240809,111300,1039573530,13180,13180,13180,13180,17
20240809,111200,1039349470,13260,13180,13260,13180,17
20240809,111100,1039125330,13180,13180,13180,13180,86
20240809,111000,1037991850,13260,13260,13260,13260,1
20240809,110900,1037978590,13180,13180,13180,13180,0
20240809,110800,1037978590,13180,13260,13260,13180,87
20240809,110700,1036830570,13270,13270,13270,13270,1
20240809,110600,1036817300,13230,13230,13230,13230,6
20240809,110500,1036737920,13160,13160,13160,13160,0
20240809,110400,1036737920,13160,13230,13230,13160,176
20240809,110300,1034414940,13240,13240,13240,13240,0
20240809,110200,1034414940,13240,13240,13240,13240,0
20240809,110100,1034414940,13240,13250,13270,13240,18
20240809,110000,1034176550,13250,13240,13250,13240,125
20240809,105900,1032521250,13270,13270,13270,13270,0
20240809,105800,1032521250,13270,13270,13270,13270,14
20240809,105700,1032335470,13290,13280,13290,13280,17
20240809,105600,1032109550,13270,13240,13270,13240,93
20240809,105500,1030876340,13240,13240,13240,13240,0
20240809,105400,1030876340,13240,13240,13240,13240,59
20240809,105300,1030095180,13290,13280,13290,13280,15
20240809,105200,1029895880,13290,13290,13290,13290,1
20240809,105100,1029882590,13240,13240,13240,13240,59
20240809,105000,1029101430,13290,13290,13290,13290,11
20240809,104900,1028955240,13290,13240,13290,13240,5
20240809,104800,1028888990,13240,13230,13240,13230,35
20240809,104700,1028425610,13240,13240,13240,13240,108
20240809,104600,1026995690,13290,13290,13290,13290,0
20240809,104500,1026995690,13290,13290,13290,13240,65
20240809,104400,1026132290,13240,13240,13240,13240,108
20240809,104300,1024702370,13240,13240,13240,13240,30
20240809,104200,1024305170,13250,13290,13290,13250,19
20240809,104100,1024053020,13310,13280,13310,13280,236
20240809,104000,1020918460,13280,13280,13280,13280,0
20240809,103900,1020918460,13280,13280,13280,13280,80
20240809,103800,1019856060,13270,13270,13270,13270,0
20240809,103700,1019856060,13270,13320,13320,13240,136
20240809,103600,1018054140,13240,13240,13240,13240,18
20240809,103500,1017815820,13240,13240,13240,13240,31
20240809,103400,1017405380,13240,13240,13240,13240,60
20240809,103300,1016610980,13240,13320,13320,13240,24
20240809,103200,1016293140,13320,13240,13320,13240,31
20240809,103100,1015882460,13330,13330,13330,13330,3
20240809,103000,1015842470,13240,13320,13320,13240,111
20240809,102900,1014371710,13320,13320,13320,13320,0
20240809,102800,1014371710,13320,13320,13320,13320,1
20240809,102700,1014358390,13330,13240,13330,13240,60
20240809,102600,1013563900,13330,13330,13330,13330,14
20240809,102500,1013377280,13330,13330,13330,13330,1
20240809,102400,1013363950,13320,13320,13320,13320,1
20240809,102300,1013350630,13330,13330,13330,13330,14
20240809,102200,1013164010,13360,13310,13360,13310,325
20240809,102100,1008835570,13240,13240,13240,13240,10
20240809,102000,1008703170,13310,13240,13310,13240,60
20240809,101900,1007908700,13300,13300,13300,13300,1
20240809,101800,1007895400,13240,13250,13250,13240,448
20240809,101700,1001959410,13250,13240,13250,13240,234
20240809,101600,998860790,13300,13300,13300,13300,1
20240809,101500,998847490,13300,13300,13300,13300,0
20240809,101400,998847490,13300,13230,13300,13230,25
20240809,101300,998515610,13240,13300,13300,13240,318
20240809,101200,994305230,13300,13300,13300,13300,1
20240809,101100,994291930,13250,13270,13270,13250,2430
20240809,101000,962067250,13270,13270,13270,13270,313
20240809,100900,957913740,13270,13270,13270,13270,5
20240809,100800,957847390,13300,13300,13300,13300,71
20240809,100700,956903090,13310,13290,13310,13270,594
20240809,100600,949009940,13300,13320,13320,13300,1234
20240809,100500,932591800,13320,13320,13320,13320,41
20240809,100400,932045680,13360,13340,13360,13340,2
20240809,100300,932018980,13340,13370,13370,13340,2153
20240809,100200,903276130,13370,13370,13370,13370,0
20240809,100100,903276130,13370,13360,13370,13360,41
20240809,100000,902728360,13380,13390,13400,13380,36
20240809,095900,902246650,13380,13390,13390,13380,115
20240809,095800,900707190,13390,13390,13390,13390,16
20240809,095700,900492950,13400,13400,13400,13400,100
20240809,095600,899152950,13390,13390,13390,13390,58
20240809,095500,898376330,13420,13380,13420,13380,15
20240809,095400,898175070,13430,13430,13430,13430,0
20240809,095300,898175070,13430,13420,13430,13410,211
20240809,095200,895344010,13410,13410,13410,13410,23
20240809,095100,895035580,13410,13410,13410,13410,1
20240809,095000,895022170,13410,13410,13410,13410,285
20240809,094900,891200320,13360,13360,13360,13360,59
20240809,094800,890412080,13380,13380,13380,13370,545
20240809,094700,883120030,13380,13370,13380,13370,103
20240809,094600,881742420,13350,13350,13350,13350,60
20240809,094500,880941420,13350,13370,13370,13350,70
20240809,094400,880005670,13350,13350,13350,13350,33
20240809,094300,879565120,13350,13370,13370,13350,64
20240809,094200,878710620,13350,13350,13350,13350,9
20240809,094100,878590470,13350,13350,13350,13350,0
20240809,094000,878590470,13350,13350,13350,13350,70
20240809,093900,877655970,13350,13350,13350,13350,59
20240809,093800,876868320,13390,13400,13400,13390,334
20240809,093700,872394450,13400,13410,13410,13390,531
20240809,093600,865279860,13410,13400,13410,13400,85
20240809,093500,864140180,13310,13400,13410,13310,647
20240809,093400,855465290,13410,13410,13410,13410,1
20240809,093300,855451880,13400,13370,13400,13290,549
20240809,093200,848106840,13370,13290,13370,13290,84
20240809,093100,846985800,13290,13290,13290,13290,1
20240809,093000,846972510,13290,13360,13360,13290,840
20240809,092900,835801090,13390,13390,13400,13390,228
20240809,092800,832748070,13410,13310,13410,13310,562
20240809,092700,825220190,13310,13310,13310,13310,2
20240809,092600,825193570,13310,13310,13310,13310,238
20240809,092500,822025790,13310,13310,13310,13310,0
20240809,092400,822025790,13310,13310,13310,13310,1
20240809,092300,822012480,13410,13410,13410,13410,1
20240809,092200,821999070,13400,13390,13400,13390,200
20240809,092100,819319170,13400,13380,13400,13380,528
20240809,092000,812248250,13380,13370,13380,13370,200
20240809,091900,809572910,13380,13350,13380,13290,139
20240809,091800,807717220,13350,13350,13350,13350,112
20240809,091700,806222020,13300,13300,13300,13290,124
20240809,091600,804572830,13350,13350,13350,13350,22
20240809,091500,804279130,13350,13360,13360,13290,279
20240809,091400,800563290,13400,13720,13720,13400,2524
20240809,091300,766460840,13670,13350,13680,13350,25261
20240809,091200,426403890,13360,13270,13360,13270,522
20240809,091100,419435330,13260,13300,13350,13260,5147
20240809,091000,350962360,13300,13230,13380,13230,10948
20240809,090900,205196060,13210,13140,13240,13130,5078
20240809,090800,138201000,13130,13100,13130,13020,310
20240809,090700,134143440,13070,13080,13140,13060,355
20240809,090600,129502510,13070,13070,13070,12990,7225
20240809,090500,35099370,13080,12930,13080,12820,143
20240809,090400,33251680,12810,12810,12810,12810,0
20240809,090300,33251680,12810,12890,13200,12780,975
20240809,090200,20658940,12780,12750,12900,12750,1020
20240809,090100,7503400,12750,12750,12750,12750,0
20240809,090000,7503400,12750,12600,12750,12600,586