KissMeData/083310/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195300,1154423080,10750,10750,10750,10750,2263
20240809,195200,1154423080,10750,10750,10750,10750,0
20240809,195100,1154423080,10750,10750,10750,10750,0
20240809,195000,1154423080,10750,10750,10750,10750,0
20240809,194900,1154423080,10750,10750,10750,10750,0
20240809,194800,1154423080,10750,10750,10750,10750,0
20240809,194700,1154423080,10750,10750,10750,10750,0
20240809,194600,1154423080,10750,10750,10750,10750,0
20240809,194500,1154423080,10750,10750,10750,10750,0
20240809,194400,1154423080,10750,10750,10750,10750,0
20240809,194300,1154423080,10750,10750,10750,10750,0
20240809,194200,1154423080,10750,10750,10750,10750,0
20240809,194100,1154423080,10750,10750,10750,10750,0
20240809,194000,1154423080,10750,10750,10750,10750,0
20240809,193900,1154423080,10750,10750,10750,10750,0
20240809,193800,1154423080,10750,10750,10750,10750,0
20240809,193700,1154423080,10750,10750,10750,10750,0
20240809,193600,1154423080,10750,10750,10750,10750,0
20240809,193500,1154423080,10750,10750,10750,10750,0
20240809,193400,1154423080,10750,10750,10750,10750,0
20240809,193300,1154423080,10750,10750,10750,10750,0
20240809,193200,1154423080,10750,10750,10750,10750,0
20240809,193100,1154423080,10750,10750,10750,10750,0
20240809,193000,1154423080,10750,10750,10750,10750,0
20240809,192900,1154423080,10750,10750,10750,10750,0
20240809,192800,1154423080,10750,10750,10750,10750,0
20240809,192700,1154423080,10750,10750,10750,10750,0
20240809,192600,1154423080,10750,10750,10750,10750,0
20240809,192500,1154423080,10750,10750,10750,10750,0
20240809,192400,1154423080,10750,10750,10750,10750,0
20240809,192300,1154423080,10750,10750,10750,10750,2263
20240809,192200,1154423080,10750,10750,10750,10750,0
20240809,192100,1154423080,10750,10750,10750,10750,0
20240809,192000,1154423080,10750,10750,10750,10750,0
20240809,191900,1154423080,10750,10750,10750,10750,0
20240809,191800,1154423080,10750,10750,10750,10750,0
20240809,191700,1154423080,10750,10750,10750,10750,0
20240809,191600,1154423080,10750,10750,10750,10750,0
20240809,191500,1154423080,10750,10750,10750,10750,0
20240809,191400,1154423080,10750,10750,10750,10750,0
20240809,191300,1154423080,10750,10750,10750,10750,0
20240809,191200,1154423080,10750,10750,10750,10750,0
20240809,191100,1154423080,10750,10750,10750,10750,0
20240809,191000,1154423080,10750,10750,10750,10750,0
20240809,190900,1154423080,10750,10750,10750,10750,0
20240809,190800,1154423080,10750,10750,10750,10750,0
20240809,190700,1154423080,10750,10750,10750,10750,0
20240809,190600,1154423080,10750,10750,10750,10750,0
20240809,190500,1154423080,10750,10750,10750,10750,0
20240809,190400,1154423080,10750,10750,10750,10750,0
20240809,190300,1154423080,10750,10750,10750,10750,0
20240809,190200,1154423080,10750,10750,10750,10750,0
20240809,190100,1154423080,10750,10750,10750,10750,0
20240809,190000,1154423080,10750,10750,10750,10750,0
20240809,185900,1154423080,10750,10750,10750,10750,0
20240809,185800,1154423080,10750,10750,10750,10750,0
20240809,185700,1154423080,10750,10750,10750,10750,0
20240809,185600,1154423080,10750,10750,10750,10750,0
20240809,185500,1154423080,10750,10750,10750,10750,0
20240809,185400,1154423080,10750,10750,10750,10750,0
20240809,185300,1154423080,10750,10750,10750,10750,2263
20240809,185200,1154423080,10750,10750,10750,10750,0
20240809,185100,1154423080,10750,10750,10750,10750,0
20240809,185000,1154423080,10750,10750,10750,10750,0
20240809,184900,1154423080,10750,10750,10750,10750,0
20240809,184800,1154423080,10750,10750,10750,10750,0
20240809,184700,1154423080,10750,10750,10750,10750,0
20240809,184600,1154423080,10750,10750,10750,10750,0
20240809,184500,1154423080,10750,10750,10750,10750,0
20240809,184400,1154423080,10750,10750,10750,10750,0
20240809,184300,1154423080,10750,10750,10750,10750,0
20240809,184200,1154423080,10750,10750,10750,10750,0
20240809,184100,1154423080,10750,10750,10750,10750,0
20240809,184000,1154423080,10750,10750,10750,10750,0
20240809,183900,1154423080,10750,10750,10750,10750,0
20240809,183800,1154423080,10750,10750,10750,10750,0
20240809,183700,1154423080,10750,10750,10750,10750,0
20240809,183600,1154423080,10750,10750,10750,10750,0
20240809,183500,1154423080,10750,10750,10750,10750,0
20240809,183400,1154423080,10750,10750,10750,10750,0
20240809,183300,1154423080,10750,10750,10750,10750,0
20240809,183200,1154423080,10750,10750,10750,10750,0
20240809,183100,1154423080,10750,10750,10750,10750,0
20240809,183000,1154423080,10750,10750,10750,10750,0
20240809,182900,1154423080,10750,10750,10750,10750,0
20240809,182800,1154423080,10750,10750,10750,10750,0
20240809,182700,1154423080,10750,10750,10750,10750,0
20240809,182600,1154423080,10750,10750,10750,10750,0
20240809,182500,1154423080,10750,10750,10750,10750,0
20240809,182400,1154423080,10750,10750,10750,10750,0
20240809,182300,1154423080,10750,10750,10750,10750,2263
20240809,182200,1154423080,10750,10750,10750,10750,0
20240809,182100,1154423080,10750,10750,10750,10750,0
20240809,182000,1154423080,10750,10750,10750,10750,0
20240809,181900,1154423080,10750,10750,10750,10750,0
20240809,181800,1154423080,10750,10750,10750,10750,0
20240809,181700,1154423080,10750,10750,10750,10750,0
20240809,181600,1154423080,10750,10750,10750,10750,0
20240809,181500,1154423080,10750,10750,10750,10750,0
20240809,181400,1154423080,10750,10750,10750,10750,0
20240809,181300,1154423080,10750,10750,10750,10750,0
20240809,181200,1154423080,10750,10750,10750,10750,0
20240809,181100,1154423080,10750,10750,10750,10750,0
20240809,181000,1154423080,10750,10750,10750,10750,0
20240809,180900,1154423080,10750,10750,10750,10750,0
20240809,180800,1154423080,10750,10750,10750,10750,0
20240809,180700,1154423080,10750,10750,10750,10750,0
20240809,180600,1154423080,10750,10750,10750,10750,0
20240809,180500,1154423080,10750,10750,10750,10750,0
20240809,180400,1154423080,10750,10750,10750,10750,0
20240809,180300,1154423080,10750,10750,10750,10750,0
20240809,180200,1154423080,10750,10750,10750,10750,0
20240809,180100,1154423080,10750,10750,10750,10750,0
20240809,180000,1154423080,10750,10750,10750,10750,0
20240809,175900,1154423080,10750,10750,10750,10750,0
20240809,175800,1154423080,10750,10750,10750,10750,0
20240809,175700,1154423080,10750,10750,10750,10750,0
20240809,175600,1154423080,10750,10750,10750,10750,0
20240809,175500,1154423080,10750,10750,10750,10750,0
20240809,175400,1154423080,10750,10750,10750,10750,0
20240809,175300,1154423080,10750,10750,10750,10750,2263
20240809,175200,1154423080,10750,10750,10750,10750,0
20240809,175100,1154423080,10750,10750,10750,10750,0
20240809,175000,1154423080,10750,10750,10750,10750,0
20240809,174900,1154423080,10750,10750,10750,10750,0
20240809,174800,1154423080,10750,10750,10750,10750,0
20240809,174700,1154423080,10750,10750,10750,10750,0
20240809,174600,1154423080,10750,10750,10750,10750,0
20240809,174500,1154423080,10750,10750,10750,10750,0
20240809,174400,1154423080,10750,10750,10750,10750,0
20240809,174300,1154423080,10750,10750,10750,10750,0
20240809,174200,1154423080,10750,10750,10750,10750,0
20240809,174100,1154423080,10750,10750,10750,10750,0
20240809,174000,1154423080,10750,10750,10750,10750,0
20240809,173900,1154423080,10750,10750,10750,10750,0
20240809,173800,1154423080,10750,10750,10750,10750,0
20240809,173700,1154423080,10750,10750,10750,10750,0
20240809,173600,1154423080,10750,10750,10750,10750,0
20240809,173500,1154423080,10750,10750,10750,10750,0
20240809,173400,1154423080,10750,10750,10750,10750,0
20240809,173300,1154423080,10750,10750,10750,10750,0
20240809,173200,1154423080,10750,10750,10750,10750,0
20240809,173100,1154423080,10750,10750,10750,10750,0
20240809,173000,1154423080,10750,10750,10750,10750,0
20240809,172900,1154423080,10750,10750,10750,10750,0
20240809,172800,1154423080,10750,10750,10750,10750,0
20240809,172700,1154423080,10750,10750,10750,10750,0
20240809,172600,1154423080,10750,10750,10750,10750,0
20240809,172500,1154423080,10750,10750,10750,10750,0
20240809,172400,1154423080,10750,10750,10750,10750,0
20240809,172300,1154423080,10750,10750,10750,10750,2263
20240809,172200,1154423080,10750,10750,10750,10750,0
20240809,172100,1154423080,10750,10750,10750,10750,0
20240809,172000,1154423080,10750,10750,10750,10750,0
20240809,171900,1154423080,10750,10750,10750,10750,0
20240809,171800,1154423080,10750,10750,10750,10750,0
20240809,171700,1154423080,10750,10750,10750,10750,0
20240809,171600,1154423080,10750,10750,10750,10750,0
20240809,171500,1154423080,10750,10750,10750,10750,0
20240809,171400,1154423080,10750,10750,10750,10750,0
20240809,171300,1154423080,10750,10750,10750,10750,0
20240809,171200,1154423080,10750,10750,10750,10750,0
20240809,171100,1154423080,10750,10750,10750,10750,0
20240809,171000,1154423080,10750,10750,10750,10750,0
20240809,170900,1154423080,10750,10750,10750,10750,0
20240809,170800,1154423080,10750,10750,10750,10750,0
20240809,170700,1154423080,10750,10750,10750,10750,0
20240809,170600,1154423080,10750,10750,10750,10750,0
20240809,170500,1154423080,10750,10750,10750,10750,0
20240809,170400,1154423080,10750,10750,10750,10750,0
20240809,170300,1154423080,10750,10750,10750,10750,0
20240809,170200,1154423080,10750,10750,10750,10750,0
20240809,170100,1154423080,10750,10750,10750,10750,0
20240809,170000,1154423080,10750,10750,10750,10750,0
20240809,165900,1154423080,10750,10750,10750,10750,0
20240809,165800,1154423080,10750,10750,10750,10750,0
20240809,165700,1154423080,10750,10750,10750,10750,0
20240809,165600,1154423080,10750,10750,10750,10750,0
20240809,165500,1154423080,10750,10750,10750,10750,0
20240809,165400,1154423080,10750,10750,10750,10750,0
20240809,165300,1154423080,10750,10750,10750,10750,2263
20240809,165200,1154423080,10750,10750,10750,10750,0
20240809,165100,1154423080,10750,10750,10750,10750,0
20240809,165000,1154423080,10750,10750,10750,10750,0
20240809,164900,1154423080,10750,10750,10750,10750,0
20240809,164800,1154423080,10750,10750,10750,10750,0
20240809,164700,1154423080,10750,10750,10750,10750,0
20240809,164600,1154423080,10750,10750,10750,10750,0
20240809,164500,1154423080,10750,10750,10750,10750,0
20240809,164400,1154423080,10750,10750,10750,10750,0
20240809,164300,1154423080,10750,10750,10750,10750,0
20240809,164200,1154423080,10750,10750,10750,10750,0
20240809,164100,1154423080,10750,10750,10750,10750,0
20240809,164000,1154423080,10750,10750,10750,10750,0
20240809,163900,1154423080,10750,10750,10750,10750,0
20240809,163800,1154423080,10750,10750,10750,10750,0
20240809,163700,1154423080,10750,10750,10750,10750,0
20240809,163600,1154423080,10750,10750,10750,10750,0
20240809,163500,1154423080,10750,10750,10750,10750,0
20240809,163400,1154423080,10750,10750,10750,10750,0
20240809,163300,1154423080,10750,10750,10750,10750,0
20240809,163200,1154423080,10750,10750,10750,10750,0
20240809,163100,1154423080,10750,10750,10750,10750,0
20240809,163000,1154423080,10750,10750,10750,10750,0
20240809,162900,1154423080,10750,10750,10750,10750,0
20240809,162800,1154423080,10750,10750,10750,10750,0
20240809,162700,1154423080,10750,10750,10750,10750,0
20240809,162600,1154423080,10750,10750,10750,10750,0
20240809,162500,1154423080,10750,10750,10750,10750,0
20240809,162400,1154423080,10750,10750,10750,10750,0
20240809,162300,1154423080,10750,10750,10750,10750,2263
20240809,162200,1154423080,10750,10750,10750,10750,0
20240809,162100,1154423080,10750,10750,10750,10750,0
20240809,162000,1154423080,10750,10750,10750,10750,0
20240809,161900,1154423080,10750,10750,10750,10750,0
20240809,161800,1154423080,10750,10750,10750,10750,0
20240809,161700,1154423080,10750,10750,10750,10750,0
20240809,161600,1154423080,10750,10750,10750,10750,0
20240809,161500,1154423080,10750,10750,10750,10750,0
20240809,161400,1154423080,10750,10750,10750,10750,0
20240809,161300,1154423080,10750,10750,10750,10750,0
20240809,161200,1154423080,10750,10750,10750,10750,0
20240809,161100,1154423080,10750,10750,10750,10750,0
20240809,161000,1154423080,10750,10750,10750,10750,0
20240809,160900,1154423080,10750,10750,10750,10750,0
20240809,160800,1154423080,10750,10750,10750,10750,0
20240809,160700,1154423080,10750,10750,10750,10750,0
20240809,160600,1154423080,10750,10750,10750,10750,0
20240809,160500,1154423080,10750,10750,10750,10750,0
20240809,160400,1154423080,10750,10750,10750,10750,0
20240809,160300,1154423080,10750,10750,10750,10750,0
20240809,160200,1154423080,10750,10750,10750,10750,0
20240809,160100,1154423080,10750,10750,10750,10750,0
20240809,160000,1154423080,10750,10750,10750,10750,0
20240809,155900,1154423080,10750,10750,10750,10750,0
20240809,155800,1154423080,10750,10750,10750,10750,0
20240809,155700,1154423080,10750,10750,10750,10750,0
20240809,155600,1154423080,10750,10750,10750,10750,0
20240809,155500,1154423080,10750,10750,10750,10750,0
20240809,155400,1154423080,10750,10750,10750,10750,0
20240809,155300,1154423080,10750,10750,10750,10750,2263
20240809,155200,1154423080,10750,10750,10750,10750,0
20240809,155100,1154423080,10750,10750,10750,10750,0
20240809,155000,1154423080,10750,10750,10750,10750,0
20240809,154900,1154423080,10750,10750,10750,10750,0
20240809,154800,1154423080,10750,10750,10750,10750,0
20240809,154700,1154423080,10750,10750,10750,10750,0
20240809,154600,1154423080,10750,10750,10750,10750,0
20240809,154500,1154423080,10750,10750,10750,10750,0
20240809,154400,1154423080,10750,10750,10750,10750,0
20240809,154300,1154423080,10750,10750,10750,10750,0
20240809,154200,1154423080,10750,10750,10750,10750,0
20240809,154100,1154423080,10750,10750,10750,10750,0
20240809,154000,1154423080,10750,10750,10750,10750,0
20240809,153900,1154423080,10750,10750,10750,10750,0
20240809,153800,1154423080,10750,10750,10750,10750,0
20240809,153700,1154423080,10750,10750,10750,10750,0
20240809,153600,1154423080,10750,10750,10750,10750,0
20240809,153500,1154423080,10750,10750,10750,10750,0
20240809,153400,1154423080,10750,10750,10750,10750,0
20240809,153300,1154423080,10750,10750,10750,10750,0
20240809,153200,1154423080,10750,10750,10750,10750,0
20240809,153100,1154423080,10750,10750,10750,10750,0
20240809,153000,1154423080,10750,10750,10750,10750,2263
20240809,152900,1130095830,10790,10790,10790,10790,0
20240809,152800,1130095830,10790,10790,10790,10790,0
20240809,152700,1130095830,10790,10790,10790,10790,0
20240809,152600,1130095830,10790,10790,10790,10790,0
20240809,152500,1130095830,10790,10790,10790,10790,0
20240809,152400,1130095830,10790,10790,10790,10790,0
20240809,152300,1130095830,10790,10790,10790,10790,0
20240809,152200,1130095830,10790,10790,10790,10790,0
20240809,152100,1130095830,10790,10790,10790,10790,0
20240809,152000,1130095830,10790,10790,10790,10790,0
20240809,151900,1130095830,10790,10770,10790,10750,658
20240809,151800,1123005950,10780,10780,10790,10750,1606
20240809,151700,1105719100,10780,10790,10790,10780,70
20240809,151600,1104964440,10790,10790,10790,10780,59
20240809,151500,1104328330,10790,10800,10800,10790,4
20240809,151400,1104285160,10800,10780,10800,10780,84
20240809,151300,1103379480,10800,10800,10800,10800,1
20240809,151200,1103368680,10800,10800,10800,10800,0
20240809,151100,1103368680,10800,10790,10800,10790,21
20240809,151000,1103142000,10790,10770,10790,10770,124
20240809,150900,1101805830,10780,10780,10780,10780,0
20240809,150800,1101805830,10780,10770,10780,10770,107
20240809,150700,1100652850,10780,10780,10780,10780,148
20240809,150600,1099057410,10780,10780,10780,10770,406
20240809,150500,1094684590,10780,10790,10790,10780,159
20240809,150400,1092970560,10790,10800,10800,10790,40
20240809,150300,1092538920,10800,10790,10800,10790,65
20240809,150200,1091837070,10800,10810,10810,10800,1156
20240809,150100,1079351740,10810,10810,10810,10810,14
20240809,150000,1079200400,10820,10830,10830,10820,3
20240809,145900,1079167930,10830,10830,10830,10830,1
20240809,145800,1079157100,10820,10820,10820,10820,0
20240809,145700,1079157100,10820,10820,10820,10820,0
20240809,145600,1079157100,10820,10820,10820,10820,854
20240809,145500,1069916820,10830,10830,10830,10830,96
20240809,145400,1068877140,10800,10810,10810,10800,100
20240809,145300,1067796370,10840,10840,10840,10840,0
20240809,145200,1067796370,10840,10820,10840,10810,101
20240809,145100,1066703800,10840,10840,10840,10840,1
20240809,145000,1066692960,10840,10850,10850,10840,51
20240809,144900,1066140100,10820,10820,10820,10820,0
20240809,144800,1066140100,10820,10840,10850,10820,1754
20240809,144700,1047145370,10830,10830,10830,10800,279
20240809,144600,1044130520,10790,10810,10820,10790,3142
20240809,144500,1010172360,10810,10810,10810,10810,0
20240809,144400,1010172360,10810,10790,10810,10790,81
20240809,144300,1009296770,10790,10790,10790,10790,0
20240809,144200,1009296770,10790,10790,10790,10790,4
20240809,144100,1009253610,10820,10810,10820,10810,27
20240809,144000,1008961690,10820,10810,10820,10810,311
20240809,143900,1005599760,10820,10810,10820,10810,145
20240809,143800,1004031810,10810,10810,10810,10810,92
20240809,143700,1003037290,10810,10800,10810,10800,1478
20240809,143600,987072290,10790,10800,10800,10790,96
20240809,143500,986035530,10800,10810,10810,10800,51
20240809,143400,985484670,10810,10810,10810,10810,47
20240809,143300,984976600,10820,10820,10820,10820,0
20240809,143200,984976600,10820,10820,10820,10800,31
20240809,143100,984641740,10800,10800,10800,10800,0
20240809,143000,984641740,10800,10800,10800,10800,0
20240809,142900,984641740,10800,10790,10820,10790,153
20240809,142800,982990350,10770,10770,10770,10770,17
20240809,142700,982807260,10770,10770,10770,10770,7
20240809,142600,982731870,10770,10760,10780,10760,157
20240809,142500,981040040,10760,10760,10760,10760,9
20240809,142400,980943200,10760,10770,10770,10760,118
20240809,142300,979672520,10770,10770,10770,10770,144
20240809,142200,978121640,10760,10760,10760,10760,9
20240809,142100,978024800,10760,10760,10760,10760,20
20240809,142000,977809600,10770,10770,10770,10760,287
20240809,141900,974718710,10760,10760,10760,10760,12
20240809,141800,974589590,10760,10760,10760,10760,33
20240809,141700,974234510,10760,10760,10760,10760,86
20240809,141600,973309150,10760,10770,10770,10760,106
20240809,141500,972168020,10770,10770,10770,10770,38
20240809,141400,971758760,10770,10760,10770,10760,21
20240809,141300,971532770,10760,10770,10770,10760,107
20240809,141200,970380450,10760,10760,10760,10760,6
20240809,141100,970315890,10760,10760,10760,10760,225
20240809,141000,967894890,10760,10760,10760,10760,16
20240809,140900,967722730,10760,10760,10760,10760,14
20240809,140800,967572090,10760,10760,10760,10760,10
20240809,140700,967464490,10760,10760,10760,10760,0
20240809,140600,967464490,10760,10780,10780,10760,24
20240809,140500,967206010,10770,10770,10770,10760,45
20240809,140400,966721600,10760,10760,10760,10760,213
20240809,140300,964429720,10760,10780,10780,10760,47
20240809,140200,963923670,10780,10790,10790,10780,495
20240809,140100,958587300,10790,10780,10790,10780,56
20240809,140000,957983610,10780,10820,10820,10780,24
20240809,135900,957724330,10780,10780,10780,10780,13
20240809,135800,957584190,10790,10760,10790,10760,158
20240809,135700,955879700,10760,10770,10770,10760,89
20240809,135600,954921410,10760,10760,10760,10760,0
20240809,135500,954921410,10760,10770,10770,10760,32
20240809,135400,954576890,10770,10760,10770,10760,38
20240809,135300,954168000,10770,10770,10770,10770,51
20240809,135200,953618730,10770,10790,10790,10770,154
20240809,135100,951959350,10780,10780,10780,10780,335
20240809,135000,948348050,10780,10790,10790,10780,74
20240809,134900,947550300,10790,10790,10790,10790,527
20240809,134800,941863970,10790,10790,10790,10790,8
20240809,134700,941777650,10790,10800,10800,10790,19
20240809,134600,941572620,10810,10800,10810,10790,3435
20240809,134500,904479570,10800,10800,10800,10800,16
20240809,134400,904306770,10800,10800,10800,10800,200
20240809,134300,902146770,10800,10800,10810,10800,750
20240809,134200,894046270,10810,10810,10810,10810,302
20240809,134100,890781650,10810,10810,10810,10810,31
20240809,134000,890446540,10810,10810,10810,10810,16
20240809,133900,890273580,10810,10810,10810,10810,50
20240809,133800,889733080,10810,10810,10810,10810,1049
20240809,133700,878393390,10800,10800,10810,10800,119
20240809,133600,877108180,10810,10810,10810,10810,1297
20240809,133500,863087610,10820,10820,10820,10810,26
20240809,133400,862806450,10810,10820,10820,10810,256
20240809,133300,860037360,10820,10820,10820,10820,43
20240809,133200,859572100,10820,10820,10820,10820,13
20240809,133100,859431440,10820,10820,10820,10820,36
20240809,133000,859041920,10820,10820,10820,10820,67
20240809,132900,858316980,10820,10820,10820,10820,0
20240809,132800,858316980,10820,10820,10820,10820,0
20240809,132700,858316980,10820,10820,10820,10820,0
20240809,132600,858316980,10820,10820,10820,10820,0
20240809,132500,858316980,10820,10850,10850,10820,127
20240809,132400,856941420,10830,10840,10840,10830,204
20240809,132300,854730290,10860,10860,10860,10860,0
20240809,132200,854730290,10860,10850,10860,10850,12
20240809,132100,854600070,10850,10860,10860,10850,724
20240809,132000,846744650,10850,10860,10860,10850,288
20240809,131900,843619630,10860,10860,10860,10860,11
20240809,131800,843500170,10850,10850,10850,10850,25
20240809,131700,843228920,10860,10860,10860,10860,3
20240809,131600,843196340,10860,10860,10860,10860,0
20240809,131500,843196340,10860,10860,10860,10860,0
20240809,131400,843196340,10860,10860,10860,10860,0
20240809,131300,843196340,10860,10860,10860,10860,0
20240809,131200,843196340,10860,10860,10860,10860,0
20240809,131100,843196340,10860,10860,10860,10860,40
20240809,131000,842761940,10860,10860,10860,10860,0
20240809,130900,842761940,10860,10860,10860,10860,249
20240809,130800,840057800,10860,10860,10860,10860,26
20240809,130700,839775440,10870,10870,10870,10870,0
20240809,130600,839775440,10870,10870,10870,10870,1
20240809,130500,839764570,10870,10870,10870,10870,44
20240809,130400,839286290,10870,10870,10870,10870,0
20240809,130300,839286290,10870,10860,10870,10860,95
20240809,130200,838254070,10850,10870,10870,10850,782
20240809,130100,829757350,10870,10870,10870,10870,32
20240809,130000,829409510,10860,10880,10880,10860,8
20240809,125900,829322570,10880,10880,10880,10880,1
20240809,125800,829311690,10870,10860,10870,10860,1051
20240809,125700,817893610,10850,10850,10850,10850,0
20240809,125600,817893610,10850,10850,10850,10850,210
20240809,125500,815615110,10850,10860,10860,10850,26
20240809,125400,815333000,10860,10860,10860,10860,0
20240809,125300,815333000,10860,10860,10860,10860,92
20240809,125200,814333880,10850,10850,10850,10850,400
20240809,125100,809993880,10850,10850,10850,10850,10
20240809,125000,809885380,10850,10850,10860,10850,149
20240809,124900,808268670,10850,10860,10860,10840,160
20240809,124800,806531770,10850,10850,10850,10840,327
20240809,124700,802985180,10840,10840,10840,10840,126
20240809,124600,801619340,10850,10850,10850,10850,1
20240809,124500,801608490,10850,10860,10860,10850,447
20240809,124400,796758530,10850,10850,10850,10850,122
20240809,124300,795434830,10850,10850,10850,10850,0
20240809,124200,795434830,10850,10850,10850,10850,0
20240809,124100,795434830,10850,10840,10850,10830,2096
20240809,124000,772707500,10840,10840,10840,10830,153
20240809,123900,771049110,10840,10840,10840,10840,60
20240809,123800,770398710,10840,10840,10840,10840,19
20240809,123700,770192750,10840,10840,10850,10840,337
20240809,123600,766539660,10840,10840,10840,10840,25
20240809,123500,766268660,10840,10840,10840,10840,20
20240809,123400,766051860,10840,10840,10840,10840,0
20240809,123300,766051860,10840,10830,10840,10830,92
20240809,123200,765054840,10820,10820,10820,10820,64
20240809,123100,764362360,10840,10840,10840,10840,0
20240809,123000,764362360,10840,10840,10840,10840,1
20240809,122900,764351520,10830,10830,10830,10830,101
20240809,122800,763257690,10840,10840,10840,10840,50
20240809,122700,762715690,10840,10840,10840,10840,85
20240809,122600,761794290,10840,10850,10850,10840,103
20240809,122500,760677760,10840,10840,10840,10840,16
20240809,122400,760504320,10840,10840,10840,10840,126
20240809,122300,759138480,10840,10840,10840,10840,25
20240809,122200,758867480,10850,10850,10850,10850,29
20240809,122100,758552830,10840,10840,10840,10840,0
20240809,122000,758552830,10840,10830,10840,10830,62
20240809,121900,757881000,10840,10840,10840,10840,50
20240809,121800,757339000,10850,10840,10850,10840,461
20240809,121700,752338550,10830,10830,10830,10830,77
20240809,121600,751504640,10840,10840,10840,10840,0
20240809,121500,751504640,10840,10840,10840,10840,0
20240809,121400,751504640,10840,10840,10840,10840,153
20240809,121300,749846120,10830,10840,10840,10830,60
20240809,121200,749196020,10850,10850,10850,10850,0
20240809,121100,749196020,10850,10850,10850,10850,0
20240809,121000,749196020,10850,10840,10850,10840,27
20240809,120900,748903320,10850,10850,10850,10850,1
20240809,120800,748892470,10840,10840,10840,10840,333
20240809,120700,745282750,10840,10840,10840,10840,48
20240809,120600,744762430,10840,10840,10840,10840,78
20240809,120500,743916910,10850,10850,10850,10850,69
20240809,120400,743168260,10850,10850,10850,10850,0
20240809,120300,743168260,10850,10850,10850,10840,51
20240809,120200,742615160,10840,10840,10840,10840,0
20240809,120100,742615160,10840,10840,10840,10840,0
20240809,120000,742615160,10840,10840,10840,10840,25
20240809,115900,742344160,10850,10850,10850,10850,1
20240809,115800,742333310,10840,10840,10840,10840,0
20240809,115700,742333310,10840,10840,10840,10840,56
20240809,115600,741726270,10850,10850,10850,10850,93
20240809,115500,740717220,10840,10840,10840,10840,0
20240809,115400,740717220,10840,10840,10840,10840,75
20240809,115300,739904220,10850,10850,10850,10850,5
20240809,115200,739849970,10850,10850,10850,10850,0
20240809,115100,739849970,10850,10850,10850,10850,1
20240809,115000,739839120,10850,10860,10860,10850,20
20240809,114900,739621930,10850,10850,10850,10850,0
20240809,114800,739621930,10850,10840,10850,10840,140
20240809,114700,738103630,10850,10850,10850,10850,3
20240809,114600,738071080,10860,10860,10860,10860,1
20240809,114500,738060220,10830,10820,10830,10810,452
20240809,114400,733172660,10820,10830,10830,10820,75
20240809,114300,732360660,10830,10830,10830,10830,30
20240809,114200,732035760,10820,10830,10830,10820,434
20240809,114100,727336240,10830,10860,10860,10830,1496
20240809,114000,711129090,10860,10860,10860,10850,1066
20240809,113900,699552850,10870,10870,10870,10870,1
20240809,113800,699541980,10870,10870,10870,10870,11
20240809,113700,699422410,10870,10880,10880,10870,158
20240809,113600,697704900,10880,10880,10880,10880,0
20240809,113500,697704900,10880,10880,10880,10880,57
20240809,113400,697084740,10880,10880,10880,10880,1
20240809,113300,697073860,10870,10870,10870,10870,1
20240809,113200,697062990,10880,10880,10880,10880,0
20240809,113100,697062990,10880,10880,10880,10880,259
20240809,113000,694245070,10880,10880,10880,10880,0
20240809,112900,694245070,10880,10890,10890,10880,72
20240809,112800,693461210,10880,10880,10880,10880,105
20240809,112700,692318810,10890,10890,10890,10890,1
20240809,112600,692307920,10880,10890,10890,10880,76
20240809,112500,691480860,10880,10880,10880,10880,17
20240809,112400,691295900,10880,10890,10890,10880,43
20240809,112300,690827880,10880,10880,10880,10880,3
20240809,112200,690795240,10890,10880,10890,10880,96
20240809,112100,689750450,10880,10870,10880,10870,126
20240809,112000,688379820,10880,10880,10880,10880,1
20240809,111900,688368940,10870,10870,10870,10870,16
20240809,111800,688195020,10870,10870,10870,10870,9
20240809,111700,688097190,10860,10860,10860,10860,0
20240809,111600,688097190,10860,10870,10880,10860,171
20240809,111500,686237910,10870,10870,10870,10870,3
20240809,111400,686205300,10860,10860,10860,10860,0
20240809,111300,686205300,10860,10860,10860,10860,102
20240809,111200,685097580,10870,10870,10870,10870,197
20240809,111100,682956190,10880,10880,10890,10880,47
20240809,111000,682444820,10880,10860,10880,10860,55
20240809,110900,681846970,10870,10870,10870,10870,65
20240809,110800,681140420,10870,10880,10880,10870,5
20240809,110700,681086030,10880,10870,10880,10870,314
20240809,110600,677671930,10860,10860,10860,10860,1
20240809,110500,677661070,10860,10860,10860,10860,83
20240809,110400,676759690,10870,10870,10870,10870,32
20240809,110300,676411850,10860,10860,10860,10860,146
20240809,110200,674826290,10860,10860,10860,10850,18
20240809,110100,674630820,10840,10850,10850,10840,114
20240809,110000,673393990,10850,10870,10870,10850,395
20240809,105900,669106810,10870,10870,10870,10850,139
20240809,105800,667598050,10860,10880,10880,10860,54
20240809,105700,667011570,10860,10860,10860,10860,0
20240809,105600,667011570,10860,10860,10860,10860,135
20240809,105500,665545470,10860,10870,10870,10850,301
20240809,105400,662274740,10870,10860,10870,10860,220
20240809,105300,659883740,10860,10860,10860,10860,19
20240809,105200,659677400,10860,10860,10860,10850,281
20240809,105100,656625990,10860,10860,10870,10850,291
20240809,105000,653466370,10860,10860,10860,10860,0
20240809,104900,653466370,10860,10850,10860,10850,122
20240809,104800,652141700,10840,10840,10840,10840,0
20240809,104700,652141700,10840,10850,10850,10840,83
20240809,104600,651241960,10860,10860,10860,10860,155
20240809,104500,649558660,10870,10850,10870,10840,173
20240809,104400,647680840,10850,10850,10850,10850,294
20240809,104300,644490940,10850,10850,10850,10850,0
20240809,104200,644490940,10850,10850,10850,10850,47
20240809,104100,643980990,10850,10850,10850,10850,9
20240809,104000,643883340,10850,10870,10870,10850,163
20240809,103900,642113840,10870,10860,10870,10860,45
20240809,103800,641624940,10860,10860,10860,10860,128
20240809,103700,640234860,10860,10870,10870,10860,190
20240809,103600,638170600,10850,10850,10850,10850,0
20240809,103500,638170600,10850,10850,10850,10850,14
20240809,103400,638018700,10850,10860,10860,10850,1055
20240809,103300,626563930,10880,10880,10880,10880,51
20240809,103200,626009050,10870,10880,10880,10870,276
20240809,103100,623007920,10880,10870,10880,10870,40
20240809,103000,622573100,10890,10890,10890,10890,50
20240809,102900,622028600,10900,10900,10900,10900,1
20240809,102800,622017700,10900,10900,10900,10900,0
20240809,102700,622017700,10900,10890,10900,10890,142
20240809,102600,620471310,10890,10890,10900,10890,212
20240809,102500,618162120,10890,10860,10890,10860,197
20240809,102400,616019370,10870,10880,10880,10870,457
20240809,102300,611050380,10880,10890,10890,10880,101
20240809,102200,609951400,10890,10870,10890,10870,38
20240809,102100,609537880,10880,10880,10880,10880,71
20240809,102000,608765400,10870,10880,10880,10870,417
20240809,101900,604229630,10880,10890,10890,10880,47
20240809,101800,603718050,10890,10890,10890,10890,63
20240809,101700,603031980,10870,10870,10870,10870,0
20240809,101600,603031980,10870,10880,10890,10870,117
20240809,101500,601759740,10870,10880,10880,10870,282
20240809,101400,598694030,10890,10910,10910,10890,2224
20240809,101300,574454880,10910,10910,10910,10900,101
20240809,101200,573353540,10910,10910,10910,10910,45
20240809,101100,572862590,10900,10930,10930,10900,2042
20240809,101000,550568420,10940,10940,10940,10940,625
20240809,100900,543730920,10950,10970,10970,10950,195
20240809,100800,541595630,10970,10970,10980,10950,1400
20240809,100700,526250440,10980,10980,10980,10980,50
20240809,100600,525701440,10960,10970,10970,10960,454
20240809,100500,520721070,10970,10960,10970,10960,151
20240809,100400,519065860,10960,10950,10960,10950,9
20240809,100300,518967260,10950,10970,10970,10950,508
20240809,100200,513402630,10970,10970,10970,10950,426
20240809,100100,508734400,10970,10980,10980,10970,583
20240809,100000,502336480,10980,10990,11000,10980,421
20240809,095900,497706370,11000,11000,11000,11000,0
20240809,095800,497706370,11000,10980,11000,10980,403
20240809,095700,493278090,10970,10980,10980,10970,73
20240809,095600,492477270,10970,10970,10970,10970,60
20240809,095500,491819070,10960,10960,10960,10960,1
20240809,095400,491808110,10960,10960,10970,10960,416
20240809,095300,487245020,10970,10980,10980,10970,287
20240809,095200,484095420,10980,10980,10980,10980,2
20240809,095100,484073460,10970,10950,10970,10950,259
20240809,095000,481234330,10940,10940,10940,10940,25
20240809,094900,480960830,10960,10960,10960,10960,0
20240809,094800,480960830,10960,10970,10980,10950,2371
20240809,094700,454951180,10970,10950,10970,10950,206
20240809,094600,452693560,10940,10920,10940,10920,138
20240809,094500,451184450,10930,10930,10930,10930,100
20240809,094400,450091450,10930,10890,10950,10890,166
20240809,094300,448277630,10890,10940,10940,10890,2165
20240809,094200,424648100,10950,10930,10950,10930,156
20240809,094100,422941760,10930,10930,10930,10930,27
20240809,094000,422646650,10940,10910,10940,10910,829
20240809,093900,413590260,10910,10980,10980,10910,959
20240809,093800,403104830,10970,10990,10990,10970,415
20240809,093700,398547610,10980,10960,10980,10960,442
20240809,093600,393698490,10950,10960,10960,10950,63
20240809,093500,393008030,10960,10930,10960,10930,226
20240809,093400,390536050,10910,10930,10930,10910,210
20240809,093300,388241990,10930,10930,10930,10910,498
20240809,093200,382801030,10930,10910,10930,10910,3
20240809,093100,382768280,10920,10930,10930,10920,161
20240809,093000,381009380,10930,10940,10940,10930,294
20240809,092900,377795440,10960,10960,10960,10960,0
20240809,092800,377795440,10960,10960,10960,10930,56
20240809,092700,377183300,10920,10930,10940,10920,1993
20240809,092600,355406390,10930,10930,10930,10930,51
20240809,092500,354848960,10930,10990,10990,10930,904
20240809,092400,344931560,11000,11030,11040,11000,3246
20240809,092300,309144350,11040,11060,11060,11040,343
20240809,092200,305357030,11040,11070,11070,11040,1102
20240809,092100,293179010,11060,11060,11060,11060,26
20240809,092000,292891450,11060,11050,11060,11050,129
20240809,091900,291465710,11080,11050,11080,11050,16
20240809,091800,291288880,11050,11080,11080,11050,105
20240809,091700,290125510,11090,11090,11090,11080,55
20240809,091600,289515890,11090,11070,11090,11070,521
20240809,091500,283745500,11070,11060,11070,11060,226
20240809,091400,281245690,11040,11040,11040,11040,13
20240809,091300,281102170,11040,11080,11080,11040,224
20240809,091200,278628250,11080,11040,11080,11040,14
20240809,091100,278473210,11080,11090,11110,11080,304
20240809,091000,275102080,11100,11110,11110,11100,196
20240809,090900,272926340,11110,11130,11190,11100,2217
20240809,090800,248251600,11160,11150,11200,11150,3300
20240809,090700,211396980,11150,11130,11160,11110,2147
20240809,090600,187478590,11120,11110,11140,11110,2141
20240809,090500,163673780,11090,11100,11100,11090,494
20240809,090400,158193660,11120,11100,11120,11100,1799
20240809,090300,138212110,11100,11070,11110,11020,3619
20240809,090200,98088120,11060,11000,11060,11000,2077
20240809,090100,75155020,10950,11060,11060,10950,2472
20240809,090000,47909440,11060,10980,11060,10980,4354