KissMeData/081580/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195200,856254300,3615,3615,3615,3615,18512
20240809,195100,856254300,3615,3615,3615,3615,0
20240809,195000,856254300,3615,3615,3615,3615,0
20240809,194900,856254300,3615,3615,3615,3615,0
20240809,194800,856254300,3615,3615,3615,3615,0
20240809,194700,856254300,3615,3615,3615,3615,0
20240809,194600,856254300,3615,3615,3615,3615,0
20240809,194500,856254300,3615,3615,3615,3615,0
20240809,194400,856254300,3615,3615,3615,3615,0
20240809,194300,856254300,3615,3615,3615,3615,0
20240809,194200,856254300,3615,3615,3615,3615,0
20240809,194100,856254300,3615,3615,3615,3615,0
20240809,194000,856254300,3615,3615,3615,3615,0
20240809,193900,856254300,3615,3615,3615,3615,0
20240809,193800,856254300,3615,3615,3615,3615,0
20240809,193700,856254300,3615,3615,3615,3615,0
20240809,193600,856254300,3615,3615,3615,3615,0
20240809,193500,856254300,3615,3615,3615,3615,0
20240809,193400,856254300,3615,3615,3615,3615,0
20240809,193300,856254300,3615,3615,3615,3615,0
20240809,193200,856254300,3615,3615,3615,3615,0
20240809,193100,856254300,3615,3615,3615,3615,0
20240809,193000,856254300,3615,3615,3615,3615,0
20240809,192900,856254300,3615,3615,3615,3615,0
20240809,192800,856254300,3615,3615,3615,3615,0
20240809,192700,856254300,3615,3615,3615,3615,0
20240809,192600,856254300,3615,3615,3615,3615,0
20240809,192500,856254300,3615,3615,3615,3615,0
20240809,192400,856254300,3615,3615,3615,3615,0
20240809,192300,856254300,3615,3615,3615,3615,0
20240809,192200,856254300,3615,3615,3615,3615,18512
20240809,192100,856254300,3615,3615,3615,3615,0
20240809,192000,856254300,3615,3615,3615,3615,0
20240809,191900,856254300,3615,3615,3615,3615,0
20240809,191800,856254300,3615,3615,3615,3615,0
20240809,191700,856254300,3615,3615,3615,3615,0
20240809,191600,856254300,3615,3615,3615,3615,0
20240809,191500,856254300,3615,3615,3615,3615,0
20240809,191400,856254300,3615,3615,3615,3615,0
20240809,191300,856254300,3615,3615,3615,3615,0
20240809,191200,856254300,3615,3615,3615,3615,0
20240809,191100,856254300,3615,3615,3615,3615,0
20240809,191000,856254300,3615,3615,3615,3615,0
20240809,190900,856254300,3615,3615,3615,3615,0
20240809,190800,856254300,3615,3615,3615,3615,0
20240809,190700,856254300,3615,3615,3615,3615,0
20240809,190600,856254300,3615,3615,3615,3615,0
20240809,190500,856254300,3615,3615,3615,3615,0
20240809,190400,856254300,3615,3615,3615,3615,0
20240809,190300,856254300,3615,3615,3615,3615,0
20240809,190200,856254300,3615,3615,3615,3615,0
20240809,190100,856254300,3615,3615,3615,3615,0
20240809,190000,856254300,3615,3615,3615,3615,0
20240809,185900,856254300,3615,3615,3615,3615,0
20240809,185800,856254300,3615,3615,3615,3615,0
20240809,185700,856254300,3615,3615,3615,3615,0
20240809,185600,856254300,3615,3615,3615,3615,0
20240809,185500,856254300,3615,3615,3615,3615,0
20240809,185400,856254300,3615,3615,3615,3615,0
20240809,185300,856254300,3615,3615,3615,3615,0
20240809,185200,856254300,3615,3615,3615,3615,18512
20240809,185100,856254300,3615,3615,3615,3615,0
20240809,185000,856254300,3615,3615,3615,3615,0
20240809,184900,856254300,3615,3615,3615,3615,0
20240809,184800,856254300,3615,3615,3615,3615,0
20240809,184700,856254300,3615,3615,3615,3615,0
20240809,184600,856254300,3615,3615,3615,3615,0
20240809,184500,856254300,3615,3615,3615,3615,0
20240809,184400,856254300,3615,3615,3615,3615,0
20240809,184300,856254300,3615,3615,3615,3615,0
20240809,184200,856254300,3615,3615,3615,3615,0
20240809,184100,856254300,3615,3615,3615,3615,0
20240809,184000,856254300,3615,3615,3615,3615,0
20240809,183900,856254300,3615,3615,3615,3615,0
20240809,183800,856254300,3615,3615,3615,3615,0
20240809,183700,856254300,3615,3615,3615,3615,0
20240809,183600,856254300,3615,3615,3615,3615,0
20240809,183500,856254300,3615,3615,3615,3615,0
20240809,183400,856254300,3615,3615,3615,3615,0
20240809,183300,856254300,3615,3615,3615,3615,0
20240809,183200,856254300,3615,3615,3615,3615,0
20240809,183100,856254300,3615,3615,3615,3615,0
20240809,183000,856254300,3615,3615,3615,3615,0
20240809,182900,856254300,3615,3615,3615,3615,0
20240809,182800,856254300,3615,3615,3615,3615,0
20240809,182700,856254300,3615,3615,3615,3615,0
20240809,182600,856254300,3615,3615,3615,3615,0
20240809,182500,856254300,3615,3615,3615,3615,0
20240809,182400,856254300,3615,3615,3615,3615,0
20240809,182300,856254300,3615,3615,3615,3615,0
20240809,182200,856254300,3615,3615,3615,3615,18512
20240809,182100,856254300,3615,3615,3615,3615,0
20240809,182000,856254300,3615,3615,3615,3615,0
20240809,181900,856254300,3615,3615,3615,3615,0
20240809,181800,856254300,3615,3615,3615,3615,0
20240809,181700,856254300,3615,3615,3615,3615,0
20240809,181600,856254300,3615,3615,3615,3615,0
20240809,181500,856254300,3615,3615,3615,3615,0
20240809,181400,856254300,3615,3615,3615,3615,0
20240809,181300,856254300,3615,3615,3615,3615,0
20240809,181200,856254300,3615,3615,3615,3615,0
20240809,181100,856254300,3615,3615,3615,3615,0
20240809,181000,856254300,3615,3615,3615,3615,0
20240809,180900,856254300,3615,3615,3615,3615,0
20240809,180800,856254300,3615,3615,3615,3615,0
20240809,180700,856254300,3615,3615,3615,3615,0
20240809,180600,856254300,3615,3615,3615,3615,0
20240809,180500,856254300,3615,3615,3615,3615,0
20240809,180400,856254300,3615,3615,3615,3615,0
20240809,180300,856254300,3615,3615,3615,3615,0
20240809,180200,856254300,3615,3615,3615,3615,0
20240809,180100,856254300,3615,3615,3615,3615,0
20240809,180000,856254300,3615,3615,3615,3615,0
20240809,175900,856254300,3615,3615,3615,3615,0
20240809,175800,856254300,3615,3615,3615,3615,0
20240809,175700,856254300,3615,3615,3615,3615,0
20240809,175600,856254300,3615,3615,3615,3615,0
20240809,175500,856254300,3615,3615,3615,3615,0
20240809,175400,856254300,3615,3615,3615,3615,0
20240809,175300,856254300,3615,3615,3615,3615,0
20240809,175200,856254300,3615,3615,3615,3615,18512
20240809,175100,856254300,3615,3615,3615,3615,0
20240809,175000,856254300,3615,3615,3615,3615,0
20240809,174900,856254300,3615,3615,3615,3615,0
20240809,174800,856254300,3615,3615,3615,3615,0
20240809,174700,856254300,3615,3615,3615,3615,0
20240809,174600,856254300,3615,3615,3615,3615,0
20240809,174500,856254300,3615,3615,3615,3615,0
20240809,174400,856254300,3615,3615,3615,3615,0
20240809,174300,856254300,3615,3615,3615,3615,0
20240809,174200,856254300,3615,3615,3615,3615,0
20240809,174100,856254300,3615,3615,3615,3615,0
20240809,174000,856254300,3615,3615,3615,3615,0
20240809,173900,856254300,3615,3615,3615,3615,0
20240809,173800,856254300,3615,3615,3615,3615,0
20240809,173700,856254300,3615,3615,3615,3615,0
20240809,173600,856254300,3615,3615,3615,3615,0
20240809,173500,856254300,3615,3615,3615,3615,0
20240809,173400,856254300,3615,3615,3615,3615,0
20240809,173300,856254300,3615,3615,3615,3615,0
20240809,173200,856254300,3615,3615,3615,3615,0
20240809,173100,856254300,3615,3615,3615,3615,0
20240809,173000,856254300,3615,3615,3615,3615,0
20240809,172900,856254300,3615,3615,3615,3615,0
20240809,172800,856254300,3615,3615,3615,3615,0
20240809,172700,856254300,3615,3615,3615,3615,0
20240809,172600,856254300,3615,3615,3615,3615,0
20240809,172500,856254300,3615,3615,3615,3615,0
20240809,172400,856254300,3615,3615,3615,3615,0
20240809,172300,856254300,3615,3615,3615,3615,0
20240809,172200,856254300,3615,3615,3615,3615,18512
20240809,172100,856254300,3615,3615,3615,3615,0
20240809,172000,856254300,3615,3615,3615,3615,0
20240809,171900,856254300,3615,3615,3615,3615,0
20240809,171800,856254300,3615,3615,3615,3615,0
20240809,171700,856254300,3615,3615,3615,3615,0
20240809,171600,856254300,3615,3615,3615,3615,0
20240809,171500,856254300,3615,3615,3615,3615,0
20240809,171400,856254300,3615,3615,3615,3615,0
20240809,171300,856254300,3615,3615,3615,3615,0
20240809,171200,856254300,3615,3615,3615,3615,0
20240809,171100,856254300,3615,3615,3615,3615,0
20240809,171000,856254300,3615,3615,3615,3615,0
20240809,170900,856254300,3615,3615,3615,3615,0
20240809,170800,856254300,3615,3615,3615,3615,0
20240809,170700,856254300,3615,3615,3615,3615,0
20240809,170600,856254300,3615,3615,3615,3615,0
20240809,170500,856254300,3615,3615,3615,3615,0
20240809,170400,856254300,3615,3615,3615,3615,0
20240809,170300,856254300,3615,3615,3615,3615,0
20240809,170200,856254300,3615,3615,3615,3615,0
20240809,170100,856254300,3615,3615,3615,3615,0
20240809,170000,856254300,3615,3615,3615,3615,0
20240809,165900,856254300,3615,3615,3615,3615,0
20240809,165800,856254300,3615,3615,3615,3615,0
20240809,165700,856254300,3615,3615,3615,3615,0
20240809,165600,856254300,3615,3615,3615,3615,0
20240809,165500,856254300,3615,3615,3615,3615,0
20240809,165400,856254300,3615,3615,3615,3615,0
20240809,165300,856254300,3615,3615,3615,3615,0
20240809,165200,856254300,3615,3615,3615,3615,18512
20240809,165100,856254300,3615,3615,3615,3615,0
20240809,165000,856254300,3615,3615,3615,3615,0
20240809,164900,856254300,3615,3615,3615,3615,0
20240809,164800,856254300,3615,3615,3615,3615,0
20240809,164700,856254300,3615,3615,3615,3615,0
20240809,164600,856254300,3615,3615,3615,3615,0
20240809,164500,856254300,3615,3615,3615,3615,0
20240809,164400,856254300,3615,3615,3615,3615,0
20240809,164300,856254300,3615,3615,3615,3615,0
20240809,164200,856254300,3615,3615,3615,3615,0
20240809,164100,856254300,3615,3615,3615,3615,0
20240809,164000,856254300,3615,3615,3615,3615,0
20240809,163900,856254300,3615,3615,3615,3615,0
20240809,163800,856254300,3615,3615,3615,3615,0
20240809,163700,856254300,3615,3615,3615,3615,0
20240809,163600,856254300,3615,3615,3615,3615,0
20240809,163500,856254300,3615,3615,3615,3615,0
20240809,163400,856254300,3615,3615,3615,3615,0
20240809,163300,856254300,3615,3615,3615,3615,0
20240809,163200,856254300,3615,3615,3615,3615,0
20240809,163100,856254300,3615,3615,3615,3615,0
20240809,163000,856254300,3615,3615,3615,3615,0
20240809,162900,856254300,3615,3615,3615,3615,0
20240809,162800,856254300,3615,3615,3615,3615,0
20240809,162700,856254300,3615,3615,3615,3615,0
20240809,162600,856254300,3615,3615,3615,3615,0
20240809,162500,856254300,3615,3615,3615,3615,0
20240809,162400,856254300,3615,3615,3615,3615,0
20240809,162300,856254300,3615,3615,3615,3615,0
20240809,162200,856254300,3615,3615,3615,3615,18512
20240809,162100,856254300,3615,3615,3615,3615,0
20240809,162000,856254300,3615,3615,3615,3615,0
20240809,161900,856254300,3615,3615,3615,3615,0
20240809,161800,856254300,3615,3615,3615,3615,0
20240809,161700,856254300,3615,3615,3615,3615,0
20240809,161600,856254300,3615,3615,3615,3615,0
20240809,161500,856254300,3615,3615,3615,3615,0
20240809,161400,856254300,3615,3615,3615,3615,0
20240809,161300,856254300,3615,3615,3615,3615,0
20240809,161200,856254300,3615,3615,3615,3615,0
20240809,161100,856254300,3615,3615,3615,3615,0
20240809,161000,856254300,3615,3615,3615,3615,0
20240809,160900,856254300,3615,3615,3615,3615,0
20240809,160800,856254300,3615,3615,3615,3615,0
20240809,160700,856254300,3615,3615,3615,3615,0
20240809,160600,856254300,3615,3615,3615,3615,0
20240809,160500,856254300,3615,3615,3615,3615,0
20240809,160400,856254300,3615,3615,3615,3615,0
20240809,160300,856254300,3615,3615,3615,3615,0
20240809,160200,856254300,3615,3615,3615,3615,0
20240809,160100,856254300,3615,3615,3615,3615,0
20240809,160000,856254300,3615,3615,3615,3615,0
20240809,155900,856254300,3615,3615,3615,3615,0
20240809,155800,856254300,3615,3615,3615,3615,0
20240809,155700,856254300,3615,3615,3615,3615,0
20240809,155600,856254300,3615,3615,3615,3615,0
20240809,155500,856254300,3615,3615,3615,3615,0
20240809,155400,856254300,3615,3615,3615,3615,0
20240809,155300,856254300,3615,3615,3615,3615,0
20240809,155200,856254300,3615,3615,3615,3615,18512
20240809,155100,856254300,3615,3615,3615,3615,0
20240809,155000,856254300,3615,3615,3615,3615,0
20240809,154900,856254300,3615,3615,3615,3615,0
20240809,154800,856254300,3615,3615,3615,3615,0
20240809,154700,856254300,3615,3615,3615,3615,0
20240809,154600,856254300,3615,3615,3615,3615,0
20240809,154500,856254300,3615,3615,3615,3615,0
20240809,154400,856254300,3615,3615,3615,3615,0
20240809,154300,856254300,3615,3615,3615,3615,0
20240809,154200,856254300,3615,3615,3615,3615,0
20240809,154100,856254300,3615,3615,3615,3615,0
20240809,154000,856254300,3615,3615,3615,3615,0
20240809,153900,856254300,3615,3615,3615,3615,0
20240809,153800,856254300,3615,3615,3615,3615,0
20240809,153700,856254300,3615,3615,3615,3615,0
20240809,153600,856254300,3615,3615,3615,3615,0
20240809,153500,856254300,3615,3615,3615,3615,0
20240809,153400,856254300,3615,3615,3615,3615,0
20240809,153300,856254300,3615,3615,3615,3615,0
20240809,153200,856254300,3615,3615,3615,3615,0
20240809,153100,856254300,3615,3615,3615,3615,0
20240809,153000,856254300,3615,3615,3615,3615,18512
20240809,152900,789333420,3600,3600,3600,3600,0
20240809,152800,789333420,3600,3600,3600,3600,0
20240809,152700,789333420,3600,3600,3600,3600,0
20240809,152600,789333420,3600,3600,3600,3600,0
20240809,152500,789333420,3600,3600,3600,3600,0
20240809,152400,789333420,3600,3600,3600,3600,0
20240809,152300,789333420,3600,3600,3600,3600,0
20240809,152200,789333420,3600,3600,3600,3600,0
20240809,152100,789333420,3600,3600,3600,3600,0
20240809,152000,789333420,3600,3600,3600,3600,0
20240809,151900,789333420,3600,3595,3600,3590,909
20240809,151800,786066340,3595,3600,3605,3595,4916
20240809,151700,768369765,3600,3600,3610,3600,5154
20240809,151600,749809985,3605,3590,3605,3590,1129
20240809,151500,745744380,3595,3595,3595,3595,1000
20240809,151400,742149380,3580,3595,3595,3580,503
20240809,151300,740341110,3595,3595,3595,3595,6
20240809,151200,740319540,3595,3600,3600,3595,400
20240809,151100,738879850,3600,3595,3600,3590,7052
20240809,151000,713542330,3595,3570,3595,3570,5168
20240809,150900,695058000,3565,3545,3565,3540,2506
20240809,150800,686134305,3550,3550,3550,3550,7
20240809,150700,686109455,3555,3555,3555,3555,5
20240809,150600,686091680,3570,3570,3570,3570,78
20240809,150500,685813220,3570,3550,3570,3545,1746
20240809,150400,679619625,3570,3570,3570,3570,1
20240809,150300,679616055,3560,3570,3570,3560,33
20240809,150200,679498275,3570,3550,3570,3550,315
20240809,150100,678380005,3570,3550,3570,3550,3
20240809,150000,678369315,3570,3570,3570,3570,0
20240809,145900,678369315,3570,3570,3570,3570,0
20240809,145800,678369315,3570,3570,3570,3570,3
20240809,145700,678358605,3560,3560,3560,3560,27
20240809,145600,678262485,3560,3550,3560,3540,1252
20240809,145500,673823990,3560,3555,3560,3555,120
20240809,145400,673397365,3560,3560,3560,3560,197
20240809,145300,672696045,3570,3560,3570,3560,302
20240809,145200,671620905,3570,3570,3570,3570,0
20240809,145100,671620905,3570,3570,3570,3570,55
20240809,145000,671424555,3570,3570,3570,3570,0
20240809,144900,671424555,3570,3570,3570,3570,0
20240809,144800,671424555,3570,3570,3570,3570,0
20240809,144700,671424555,3570,3570,3570,3570,1
20240809,144600,671420985,3575,3565,3575,3550,1417
20240809,144500,666385930,3585,3570,3585,3570,1002
20240809,144400,662808760,3595,3595,3595,3595,0
20240809,144300,662808760,3595,3590,3595,3570,60
20240809,144200,662594415,3600,3595,3600,3595,800
20240809,144100,659716690,3595,3585,3595,3585,1000
20240809,144000,656126200,3585,3585,3585,3585,2
20240809,143900,656119030,3590,3590,3590,3570,1509
20240809,143800,650711720,3585,3590,3590,3585,316
20240809,143700,649577290,3590,3570,3590,3570,4
20240809,143600,649562990,3590,3590,3590,3590,3
20240809,143500,649552220,3585,3575,3585,3575,1408
20240809,143400,644508590,3585,3575,3585,3575,102
20240809,143300,644143920,3590,3570,3590,3570,5049
20240809,143200,626077675,3570,3570,3570,3565,1961
20240809,143100,619077710,3570,3565,3570,3565,35
20240809,143000,618952830,3570,3570,3570,3570,2
20240809,142900,618945690,3570,3565,3570,3565,324
20240809,142800,617790210,3565,3565,3565,3565,500
20240809,142700,616007710,3565,3565,3570,3555,854
20240809,142600,612963630,3565,3560,3565,3560,789
20240809,142500,610150855,3565,3565,3565,3565,1172
20240809,142400,605972675,3565,3560,3565,3560,852
20240809,142300,602939515,3560,3560,3560,3560,300
20240809,142200,601871515,3560,3560,3560,3560,0
20240809,142100,601871515,3560,3560,3560,3560,0
20240809,142000,601871515,3560,3560,3560,3560,0
20240809,141900,601871515,3560,3560,3560,3560,54
20240809,141800,601679275,3560,3550,3560,3550,2711
20240809,141700,592040150,3555,3555,3555,3550,146
20240809,141600,591521830,3550,3555,3555,3550,103
20240809,141500,591156165,3555,3555,3555,3555,3
20240809,141400,591145500,3555,3555,3555,3555,0
20240809,141300,591145500,3555,3555,3555,3555,0
20240809,141200,591145500,3555,3555,3555,3555,0
20240809,141100,591145500,3555,3550,3555,3550,54
20240809,141000,590953780,3555,3555,3555,3555,0
20240809,140900,590953780,3555,3555,3555,3555,3
20240809,140800,590943115,3555,3525,3555,3525,724
20240809,140700,588379875,3525,3520,3525,3520,1354
20240809,140600,583612025,3520,3520,3520,3520,0
20240809,140500,583612025,3520,3525,3525,3495,2721
20240809,140400,574061585,3525,3540,3550,3525,746
20240809,140300,571425990,3550,3545,3555,3535,7129
20240809,140200,546154675,3565,3565,3565,3550,1637
20240809,140100,540327780,3565,3565,3570,3535,693
20240809,140000,537866820,3570,3570,3575,3565,1531
20240809,135900,532406165,3565,3550,3565,3545,5075
20240809,135800,514338645,3550,3525,3550,3520,5943
20240809,135700,493330820,3525,3515,3525,3515,3593
20240809,135600,480695525,3515,3515,3515,3515,151
20240809,135500,480164760,3515,3515,3515,3515,0
20240809,135400,480164760,3515,3515,3515,3515,0
20240809,135300,480164760,3515,3515,3515,3515,0
20240809,135200,480164760,3515,3515,3515,3515,2
20240809,135100,480157730,3510,3510,3510,3510,99
20240809,135000,479810240,3505,3505,3505,3505,311
20240809,134900,478720185,3505,3505,3505,3505,220
20240809,134800,477949085,3505,3485,3510,3485,573
20240809,134700,475949045,3505,3505,3505,3505,0
20240809,134600,475949045,3505,3505,3505,3505,0
20240809,134500,475949045,3505,3505,3505,3505,2
20240809,134400,475942035,3485,3490,3490,3485,5
20240809,134300,475924590,3505,3505,3505,3505,0
20240809,134200,475924590,3505,3505,3505,3505,0
20240809,134100,475924590,3505,3510,3510,3505,4
20240809,134000,475910560,3510,3500,3510,3500,370
20240809,133900,474615540,3500,3490,3500,3490,2202
20240809,133800,466917010,3490,3490,3490,3490,0
20240809,133700,466917010,3490,3485,3490,3485,342
20240809,133600,465723465,3485,3485,3485,3485,0
20240809,133500,465723465,3485,3485,3485,3485,20
20240809,133400,465653765,3485,3480,3485,3480,99
20240809,133300,465309235,3475,3475,3475,3475,200
20240809,133200,464614235,3475,3470,3475,3470,1200
20240809,133100,460449235,3465,3465,3465,3465,0
20240809,133000,460449235,3465,3470,3470,3465,1664
20240809,132900,454675550,3485,3485,3485,3485,0
20240809,132800,454675550,3485,3485,3485,3485,0
20240809,132700,454675550,3485,3485,3485,3485,0
20240809,132600,454675550,3485,3485,3485,3485,2
20240809,132500,454668580,3475,3475,3475,3475,0
20240809,132400,454668580,3475,3475,3475,3475,1230
20240809,132300,450394330,3480,3480,3480,3480,1605
20240809,132200,444808930,3485,3485,3485,3485,90
20240809,132100,444495280,3490,3490,3490,3490,0
20240809,132000,444495280,3490,3485,3490,3485,29
20240809,131900,444394105,3490,3490,3490,3490,0
20240809,131800,444394105,3490,3490,3490,3490,0
20240809,131700,444394105,3490,3485,3490,3485,22
20240809,131600,444317425,3490,3490,3490,3490,0
20240809,131500,444317425,3490,3490,3490,3490,0
20240809,131400,444317425,3490,3485,3490,3485,22
20240809,131300,444240745,3490,3490,3490,3490,2
20240809,131200,444233765,3490,3490,3490,3490,0
20240809,131100,444233765,3490,3490,3490,3490,0
20240809,131000,444233765,3490,3490,3490,3490,0
20240809,130900,444233765,3490,3490,3490,3490,0
20240809,130800,444233765,3490,3490,3490,3490,10
20240809,130700,444198865,3490,3490,3490,3490,0
20240809,130600,444198865,3490,3490,3490,3490,0
20240809,130500,444198865,3490,3490,3490,3490,1
20240809,130400,444195375,3490,3490,3490,3490,0
20240809,130300,444195375,3490,3490,3490,3490,0
20240809,130200,444195375,3490,3490,3490,3490,1
20240809,130100,444191885,3500,3500,3500,3500,0
20240809,130000,444191885,3500,3500,3500,3500,1
20240809,125900,444188385,3480,3500,3500,3480,509
20240809,125800,442415940,3500,3490,3500,3490,1596
20240809,125700,436830820,3485,3485,3485,3485,401
20240809,125600,435433335,3485,3485,3485,3485,400
20240809,125500,434039335,3495,3495,3495,3495,689
20240809,125400,431631280,3495,3495,3495,3495,260
20240809,125300,430722580,3495,3495,3495,3495,0
20240809,125200,430722580,3495,3495,3495,3495,0
20240809,125100,430722580,3495,3495,3495,3495,2
20240809,125000,430715590,3495,3485,3495,3485,4
20240809,124900,430701630,3495,3495,3495,3495,0
20240809,124800,430701630,3495,3495,3495,3495,0
20240809,124700,430701630,3495,3495,3495,3495,2
20240809,124600,430694640,3490,3490,3490,3490,300
20240809,124500,429647640,3480,3490,3490,3480,144
20240809,124400,429145320,3490,3490,3490,3490,0
20240809,124300,429145320,3490,3490,3490,3490,10
20240809,124200,429110420,3490,3490,3490,3490,0
20240809,124100,429110420,3490,3490,3490,3490,0
20240809,124000,429110420,3490,3490,3490,3490,2
20240809,123900,429103440,3485,3485,3485,3485,0
20240809,123800,429103440,3485,3485,3485,3485,0
20240809,123700,429103440,3485,3485,3485,3485,2
20240809,123600,429096470,3485,3485,3485,3485,5
20240809,123500,429079045,3490,3490,3490,3490,0
20240809,123400,429079045,3490,3490,3490,3490,0
20240809,123300,429079045,3490,3490,3490,3490,0
20240809,123200,429079045,3490,3490,3490,3490,0
20240809,123100,429079045,3490,3490,3490,3490,14
20240809,123000,429030185,3490,3490,3490,3490,0
20240809,122900,429030185,3490,3490,3490,3490,0
20240809,122800,429030185,3490,3480,3490,3480,147
20240809,122700,428518605,3490,3490,3490,3490,28
20240809,122600,428420885,3490,3490,3490,3490,1
20240809,122500,428417395,3490,3490,3490,3490,0
20240809,122400,428417395,3490,3490,3490,3490,0
20240809,122300,428417395,3490,3490,3490,3490,0
20240809,122200,428417395,3490,3490,3490,3490,18
20240809,122100,428354575,3490,3490,3490,3490,0
20240809,122000,428354575,3490,3490,3490,3490,0
20240809,121900,428354575,3490,3490,3490,3490,0
20240809,121800,428354575,3490,3490,3490,3485,2307
20240809,121700,420313610,3495,3490,3495,3490,90
20240809,121600,419999500,3490,3490,3490,3490,412
20240809,121500,418561620,3495,3495,3495,3495,0
20240809,121400,418561620,3495,3490,3495,3490,502
20240809,121300,416809630,3490,3490,3490,3490,578
20240809,121200,414792410,3495,3495,3495,3495,0
20240809,121100,414792410,3495,3495,3495,3495,0
20240809,121000,414792410,3495,3490,3495,3490,113
20240809,120900,414398030,3495,3495,3495,3495,0
20240809,120800,414398030,3495,3495,3495,3495,2
20240809,120700,414391040,3490,3490,3490,3490,0
20240809,120600,414391040,3490,3490,3490,3490,0
20240809,120500,414391040,3490,3490,3490,3490,0
20240809,120400,414391040,3490,3495,3495,3490,3046
20240809,120300,403757145,3510,3510,3510,3510,0
20240809,120200,403757145,3510,3510,3510,3510,0
20240809,120100,403757145,3510,3510,3510,3510,0
20240809,120000,403757145,3510,3510,3510,3510,0
20240809,115900,403757145,3510,3510,3510,3510,0
20240809,115800,403757145,3510,3510,3510,3510,0
20240809,115700,403757145,3510,3510,3510,3510,30
20240809,115600,403651845,3510,3510,3510,3510,0
20240809,115500,403651845,3510,3510,3510,3510,0
20240809,115400,403651845,3510,3510,3510,3495,2247
20240809,115300,395783535,3510,3510,3510,3510,2
20240809,115200,395776515,3510,3510,3510,3510,0
20240809,115100,395776515,3510,3495,3510,3495,5
20240809,115000,395758980,3495,3495,3495,3495,10
20240809,114900,395724030,3510,3510,3510,3510,0
20240809,114800,395724030,3510,3500,3510,3500,102
20240809,114700,395367010,3510,3500,3510,3500,104
20240809,114600,395002990,3510,3510,3510,3510,0
20240809,114500,395002990,3510,3510,3510,3510,0
20240809,114400,395002990,3510,3510,3510,3510,0
20240809,114300,395002990,3510,3500,3510,3500,402
20240809,114200,393595970,3510,3510,3510,3510,2
20240809,114100,393588950,3510,3510,3510,3510,50
20240809,114000,393413450,3510,3510,3510,3510,1
20240809,113900,393409940,3510,3510,3510,3510,297
20240809,113800,392367470,3510,3510,3510,3510,0
20240809,113700,392367470,3510,3495,3510,3495,134
20240809,113600,391899110,3495,3495,3495,3495,0
20240809,113500,391899110,3495,3495,3495,3495,0
20240809,113400,391899110,3495,3495,3495,3495,0
20240809,113300,391899110,3495,3490,3495,3490,12
20240809,113200,391857220,3495,3495,3495,3495,10
20240809,113100,391822270,3495,3495,3495,3495,6
20240809,113000,391801300,3490,3490,3490,3490,1
20240809,112900,391797810,3495,3495,3495,3495,0
20240809,112800,391797810,3495,3495,3495,3495,0
20240809,112700,391797810,3495,3495,3495,3495,0
20240809,112600,391797810,3495,3495,3495,3495,0
20240809,112500,391797810,3495,3495,3495,3495,0
20240809,112400,391797810,3495,3490,3495,3490,2215
20240809,112300,384067445,3510,3515,3515,3510,4
20240809,112200,384053395,3515,3505,3515,3500,3119
20240809,112100,373133760,3515,3515,3515,3515,0
20240809,112000,373133760,3515,3515,3515,3515,0
20240809,111900,373133760,3515,3515,3515,3515,0
20240809,111800,373133760,3515,3505,3515,3505,505
20240809,111700,371361940,3505,3505,3505,3505,2
20240809,111600,371354930,3505,3500,3505,3495,2253
20240809,111500,363475675,3500,3500,3500,3500,0
20240809,111400,363475675,3500,3500,3500,3500,0
20240809,111300,363475675,3500,3500,3500,3500,0
20240809,111200,363475675,3500,3500,3500,3500,156
20240809,111100,362929675,3500,3500,3500,3500,301
20240809,111000,361876175,3500,3495,3500,3495,18
20240809,110900,361813250,3500,3495,3500,3495,342
20240809,110800,360616450,3500,3500,3500,3500,0
20240809,110700,360616450,3500,3500,3500,3500,0
20240809,110600,360616450,3500,3500,3500,3490,504
20240809,110500,358853450,3500,3500,3500,3490,542
20240809,110400,356956800,3490,3500,3500,3490,140
20240809,110300,356467330,3500,3500,3500,3500,1003
20240809,110200,352956830,3500,3485,3500,3485,3
20240809,110100,352946345,3500,3500,3500,3485,29
20240809,110000,352845205,3495,3495,3500,3495,1818
20240809,105900,346489020,3495,3485,3495,3485,158
20240809,105800,345938175,3485,3485,3485,3485,0
20240809,105700,345938175,3485,3485,3485,3485,0
20240809,105600,345938175,3485,3485,3485,3485,0
20240809,105500,345938175,3485,3485,3485,3485,0
20240809,105400,345938175,3485,3485,3485,3485,0
20240809,105300,345938175,3485,3485,3485,3485,2
20240809,105200,345931205,3485,3485,3485,3485,0
20240809,105100,345931205,3485,3485,3485,3485,0
20240809,105000,345931205,3485,3485,3485,3485,0
20240809,104900,345931205,3485,3485,3485,3485,0
20240809,104800,345931205,3485,3485,3485,3485,0
20240809,104700,345931205,3485,3485,3485,3485,0
20240809,104600,345931205,3485,3485,3485,3485,2
20240809,104500,345924235,3465,3465,3465,3465,15
20240809,104400,345872260,3465,3465,3465,3465,0
20240809,104300,345872260,3465,3475,3475,3465,309
20240809,104200,344801485,3475,3470,3475,3470,1791
20240809,104100,338578780,3465,3465,3465,3465,0
20240809,104000,338578780,3465,3465,3465,3465,180
20240809,103900,337955080,3465,3465,3465,3465,0
20240809,103800,337955080,3465,3465,3470,3465,1132
20240809,103700,334031300,3470,3470,3470,3470,309
20240809,103600,332959070,3475,3475,3475,3475,0
20240809,103500,332959070,3475,3465,3475,3465,748
20240809,103400,330367230,3475,3475,3475,3475,0
20240809,103300,330367230,3475,3475,3475,3475,0
20240809,103200,330367230,3475,3465,3475,3465,3
20240809,103100,330356815,3475,3475,3475,3475,0
20240809,103000,330356815,3475,3475,3475,3475,0
20240809,102900,330356815,3475,3475,3475,3475,0
20240809,102800,330356815,3475,3475,3475,3475,0
20240809,102700,330356815,3475,3475,3475,3475,0
20240809,102600,330356815,3475,3475,3475,3475,10
20240809,102500,330322065,3475,3475,3475,3475,15
20240809,102400,330269940,3475,3475,3475,3475,0
20240809,102300,330269940,3475,3475,3475,3475,0
20240809,102200,330269940,3475,3475,3475,3475,4
20240809,102100,330256040,3475,3475,3475,3475,0
20240809,102000,330256040,3475,3475,3475,3475,0
20240809,101900,330256040,3475,3475,3475,3475,0
20240809,101800,330256040,3475,3475,3475,3475,0
20240809,101700,330256040,3475,3475,3475,3475,0
20240809,101600,330256040,3475,3475,3475,3475,0
20240809,101500,330256040,3475,3475,3475,3475,0
20240809,101400,330256040,3475,3475,3475,3475,50
20240809,101300,330082290,3475,3460,3480,3455,2805
20240809,101200,320378890,3485,3485,3485,3485,1611
20240809,101100,314764555,3485,3485,3485,3485,0
20240809,101000,314764555,3485,3485,3485,3485,80
20240809,100900,314485755,3485,3485,3485,3485,0
20240809,100800,314485755,3485,3485,3495,3465,356
20240809,100700,313248585,3480,3450,3495,3450,1345
20240809,100600,308580590,3450,3440,3450,3440,560
20240809,100500,306652950,3440,3440,3440,3440,0
20240809,100400,306652950,3440,3430,3440,3430,573
20240809,100300,304687500,3445,3445,3445,3445,1
20240809,100200,304684055,3435,3435,3435,3435,1
20240809,100100,304680620,3445,3445,3445,3445,0
20240809,100000,304680620,3445,3445,3445,3445,0
20240809,095900,304680620,3445,3445,3445,3445,0
20240809,095800,304680620,3445,3445,3445,3445,2
20240809,095700,304673730,3425,3430,3445,3425,228
20240809,095600,303891665,3445,3445,3445,3445,32
20240809,095500,303781425,3445,3445,3445,3445,5
20240809,095400,303764200,3445,3435,3445,3435,51
20240809,095300,303589005,3445,3455,3455,3435,547
20240809,095200,301700040,3455,3455,3455,3455,2
20240809,095100,301693130,3455,3455,3455,3455,0
20240809,095000,301693130,3455,3455,3455,3455,2
20240809,094900,301686220,3420,3440,3455,3420,5102
20240809,094800,284204145,3440,3455,3455,3440,489
20240809,094700,282518985,3455,3455,3455,3455,437
20240809,094600,281009150,3455,3455,3455,3455,2
20240809,094500,281002240,3460,3460,3460,3460,0
20240809,094400,281002240,3460,3465,3465,3460,205
20240809,094300,280292930,3455,3435,3455,3435,1113
20240809,094200,276452295,3420,3405,3420,3400,1188
20240809,094100,272408570,3405,3430,3430,3400,10973
20240809,094000,234999530,3420,3440,3440,3420,5726
20240809,093900,215368235,3440,3455,3455,3435,9044
20240809,093800,184177545,3465,3465,3465,3460,1112
20240809,093700,180329520,3475,3475,3475,3475,43
20240809,093600,180180095,3475,3475,3475,3460,10
20240809,093500,180145450,3460,3465,3465,3460,1500
20240809,093400,174952950,3475,3475,3475,3475,2
20240809,093300,174946000,3465,3465,3465,3460,699
20240809,093200,172524860,3475,3475,3475,3475,0
20240809,093100,172524860,3475,3460,3475,3460,1042
20240809,093000,168919310,3475,3465,3475,3465,301
20240809,092900,167876335,3475,3480,3480,3460,4
20240809,092800,167862460,3465,3465,3465,3465,170
20240809,092700,167273410,3480,3480,3480,3460,463
20240809,092600,165671350,3480,3480,3480,3480,0
20240809,092500,165671350,3480,3465,3480,3465,273
20240809,092400,164725375,3480,3480,3480,3480,0
20240809,092300,164725375,3480,3480,3480,3480,3
20240809,092200,164714935,3460,3475,3475,3460,549
20240809,092100,162807175,3475,3460,3475,3455,1504
20240809,092000,157604325,3470,3465,3470,3460,2947
20240809,091900,147397230,3465,3480,3480,3465,47
20240809,091800,147234195,3480,3460,3480,3460,653
20240809,091700,144968760,3470,3470,3470,3460,1308
20240809,091600,140431400,3460,3460,3470,3455,166
20240809,091500,139857520,3455,3495,3495,3455,4414
20240809,091400,124584260,3465,3475,3475,3465,2628
20240809,091300,115469795,3495,3495,3495,3495,0
20240809,091200,115469795,3495,3480,3495,3470,1245
20240809,091100,111140670,3495,3485,3495,3480,303
20240809,091000,110082095,3495,3490,3500,3490,374
20240809,090900,108776810,3510,3510,3510,3490,505
20240809,090800,107004280,3510,3495,3515,3490,432
20240809,090700,105490640,3490,3475,3495,3470,2291
20240809,090600,97530580,3490,3495,3500,3490,1228
20240809,090500,93240725,3515,3480,3515,3460,6349
20240809,090400,71107845,3480,3460,3480,3450,5431
20240809,090300,52334135,3470,3480,3480,3460,793
20240809,090200,49586195,3480,3485,3485,3450,5335
20240809,090100,31130790,3455,3490,3495,3455,2726
20240809,090000,21680840,3455,3535,3535,3450,5988