KissMeData/089970/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,195800,2676765520,9890,9890,9890,9890,2360
20240805,195700,2676765520,9890,9890,9890,9890,0
20240805,195600,2676765520,9890,9890,9890,9890,0
20240805,195500,2676765520,9890,9890,9890,9890,0
20240805,195400,2676765520,9890,9890,9890,9890,0
20240805,195300,2676765520,9890,9890,9890,9890,0
20240805,195200,2676765520,9890,9890,9890,9890,0
20240805,195100,2676765520,9890,9890,9890,9890,0
20240805,195000,2676765520,9890,9890,9890,9890,0
20240805,194900,2676765520,9890,9890,9890,9890,0
20240805,194800,2676765520,9890,9890,9890,9890,0
20240805,194700,2676765520,9890,9890,9890,9890,0
20240805,194600,2676765520,9890,9890,9890,9890,0
20240805,194500,2676765520,9890,9890,9890,9890,0
20240805,194400,2676765520,9890,9890,9890,9890,0
20240805,194300,2676765520,9890,9890,9890,9890,0
20240805,194200,2676765520,9890,9890,9890,9890,0
20240805,194100,2676765520,9890,9890,9890,9890,0
20240805,194000,2676765520,9890,9890,9890,9890,0
20240805,193900,2676765520,9890,9890,9890,9890,0
20240805,193800,2676765520,9890,9890,9890,9890,0
20240805,193700,2676765520,9890,9890,9890,9890,0
20240805,193600,2676765520,9890,9890,9890,9890,0
20240805,193500,2676765520,9890,9890,9890,9890,0
20240805,193400,2676765520,9890,9890,9890,9890,0
20240805,193300,2676765520,9890,9890,9890,9890,0
20240805,193200,2676765520,9890,9890,9890,9890,0
20240805,193100,2676765520,9890,9890,9890,9890,0
20240805,193000,2676765520,9890,9890,9890,9890,0
20240805,192900,2676765520,9890,9890,9890,9890,0
20240805,192800,2676765520,9890,9890,9890,9890,2360
20240805,192700,2676765520,9890,9890,9890,9890,0
20240805,192600,2676765520,9890,9890,9890,9890,0
20240805,192500,2676765520,9890,9890,9890,9890,0
20240805,192400,2676765520,9890,9890,9890,9890,0
20240805,192300,2676765520,9890,9890,9890,9890,0
20240805,192200,2676765520,9890,9890,9890,9890,0
20240805,192100,2676765520,9890,9890,9890,9890,0
20240805,192000,2676765520,9890,9890,9890,9890,0
20240805,191900,2676765520,9890,9890,9890,9890,0
20240805,191800,2676765520,9890,9890,9890,9890,0
20240805,191700,2676765520,9890,9890,9890,9890,0
20240805,191600,2676765520,9890,9890,9890,9890,0
20240805,191500,2676765520,9890,9890,9890,9890,0
20240805,191400,2676765520,9890,9890,9890,9890,0
20240805,191300,2676765520,9890,9890,9890,9890,0
20240805,191200,2676765520,9890,9890,9890,9890,0
20240805,191100,2676765520,9890,9890,9890,9890,0
20240805,191000,2676765520,9890,9890,9890,9890,0
20240805,190900,2676765520,9890,9890,9890,9890,0
20240805,190800,2676765520,9890,9890,9890,9890,0
20240805,190700,2676765520,9890,9890,9890,9890,0
20240805,190600,2676765520,9890,9890,9890,9890,0
20240805,190500,2676765520,9890,9890,9890,9890,0
20240805,190400,2676765520,9890,9890,9890,9890,0
20240805,190300,2676765520,9890,9890,9890,9890,0
20240805,190200,2676765520,9890,9890,9890,9890,0
20240805,190100,2676765520,9890,9890,9890,9890,0
20240805,190000,2676765520,9890,9890,9890,9890,0
20240805,185900,2676765520,9890,9890,9890,9890,0
20240805,185800,2676765520,9890,9890,9890,9890,2360
20240805,185700,2676765520,9890,9890,9890,9890,0
20240805,185600,2676765520,9890,9890,9890,9890,0
20240805,185500,2676765520,9890,9890,9890,9890,0
20240805,185400,2676765520,9890,9890,9890,9890,0
20240805,185300,2676765520,9890,9890,9890,9890,0
20240805,185200,2676765520,9890,9890,9890,9890,0
20240805,185100,2676765520,9890,9890,9890,9890,0
20240805,185000,2676765520,9890,9890,9890,9890,0
20240805,184900,2676765520,9890,9890,9890,9890,0
20240805,184800,2676765520,9890,9890,9890,9890,0
20240805,184700,2676765520,9890,9890,9890,9890,0
20240805,184600,2676765520,9890,9890,9890,9890,0
20240805,184500,2676765520,9890,9890,9890,9890,0
20240805,184400,2676765520,9890,9890,9890,9890,0
20240805,184300,2676765520,9890,9890,9890,9890,0
20240805,184200,2676765520,9890,9890,9890,9890,0
20240805,184100,2676765520,9890,9890,9890,9890,0
20240805,184000,2676765520,9890,9890,9890,9890,0
20240805,183900,2676765520,9890,9890,9890,9890,0
20240805,183800,2676765520,9890,9890,9890,9890,0
20240805,183700,2676765520,9890,9890,9890,9890,0
20240805,183600,2676765520,9890,9890,9890,9890,0
20240805,183500,2676765520,9890,9890,9890,9890,0
20240805,183400,2676765520,9890,9890,9890,9890,0
20240805,183300,2676765520,9890,9890,9890,9890,0
20240805,183200,2676765520,9890,9890,9890,9890,0
20240805,183100,2676765520,9890,9890,9890,9890,0
20240805,183000,2676765520,9890,9890,9890,9890,0
20240805,182900,2676765520,9890,9890,9890,9890,0
20240805,182800,2676765520,9890,9890,9890,9890,2360
20240805,182700,2676765520,9890,9890,9890,9890,0
20240805,182600,2676765520,9890,9890,9890,9890,0
20240805,182500,2676765520,9890,9890,9890,9890,0
20240805,182400,2676765520,9890,9890,9890,9890,0
20240805,182300,2676765520,9890,9890,9890,9890,0
20240805,182200,2676765520,9890,9890,9890,9890,0
20240805,182100,2676765520,9890,9890,9890,9890,0
20240805,182000,2676765520,9890,9890,9890,9890,0
20240805,181900,2676765520,9890,9890,9890,9890,0
20240805,181800,2676765520,9890,9890,9890,9890,0
20240805,181700,2676765520,9890,9890,9890,9890,0
20240805,181600,2676765520,9890,9890,9890,9890,0
20240805,181500,2676765520,9890,9890,9890,9890,0
20240805,181400,2676765520,9890,9890,9890,9890,0
20240805,181300,2676765520,9890,9890,9890,9890,0
20240805,181200,2676765520,9890,9890,9890,9890,0
20240805,181100,2676765520,9890,9890,9890,9890,0
20240805,181000,2676765520,9890,9890,9890,9890,0
20240805,180900,2676765520,9890,9890,9890,9890,0
20240805,180800,2676765520,9890,9890,9890,9890,0
20240805,180700,2676765520,9890,9890,9890,9890,0
20240805,180600,2676765520,9890,9890,9890,9890,0
20240805,180500,2676765520,9890,9890,9890,9890,0
20240805,180400,2676765520,9890,9890,9890,9890,0
20240805,180300,2676765520,9890,9890,9890,9890,0
20240805,180200,2676765520,9890,9890,9890,9890,0
20240805,180100,2676765520,9890,9890,9890,9890,0
20240805,180000,2676765520,9890,9890,9890,9890,0
20240805,175900,2676765520,9890,9890,9890,9890,0
20240805,175800,2676765520,9890,9890,9890,9890,2360
20240805,175700,2676765520,9890,9890,9890,9890,0
20240805,175600,2676765520,9890,9890,9890,9890,0
20240805,175500,2676765520,9890,9890,9890,9890,0
20240805,175400,2676765520,9890,9890,9890,9890,0
20240805,175300,2676765520,9890,9890,9890,9890,0
20240805,175200,2676765520,9890,9890,9890,9890,0
20240805,175100,2676765520,9890,9890,9890,9890,0
20240805,175000,2676765520,9890,9890,9890,9890,0
20240805,174900,2676765520,9890,9890,9890,9890,0
20240805,174800,2676765520,9890,9890,9890,9890,0
20240805,174700,2676765520,9890,9890,9890,9890,0
20240805,174600,2676765520,9890,9890,9890,9890,0
20240805,174500,2676765520,9890,9890,9890,9890,0
20240805,174400,2676765520,9890,9890,9890,9890,0
20240805,174300,2676765520,9890,9890,9890,9890,0
20240805,174200,2676765520,9890,9890,9890,9890,0
20240805,174100,2676765520,9890,9890,9890,9890,0
20240805,174000,2676765520,9890,9890,9890,9890,0
20240805,173900,2676765520,9890,9890,9890,9890,0
20240805,173800,2676765520,9890,9890,9890,9890,0
20240805,173700,2676765520,9890,9890,9890,9890,0
20240805,173600,2676765520,9890,9890,9890,9890,0
20240805,173500,2676765520,9890,9890,9890,9890,0
20240805,173400,2676765520,9890,9890,9890,9890,0
20240805,173300,2676765520,9890,9890,9890,9890,0
20240805,173200,2676765520,9890,9890,9890,9890,0
20240805,173100,2676765520,9890,9890,9890,9890,0
20240805,173000,2676765520,9890,9890,9890,9890,0
20240805,172900,2676765520,9890,9890,9890,9890,0
20240805,172800,2676765520,9890,9890,9890,9890,2360
20240805,172700,2676765520,9890,9890,9890,9890,0
20240805,172600,2676765520,9890,9890,9890,9890,0
20240805,172500,2676765520,9890,9890,9890,9890,0
20240805,172400,2676765520,9890,9890,9890,9890,0
20240805,172300,2676765520,9890,9890,9890,9890,0
20240805,172200,2676765520,9890,9890,9890,9890,0
20240805,172100,2676765520,9890,9890,9890,9890,0
20240805,172000,2676765520,9890,9890,9890,9890,0
20240805,171900,2676765520,9890,9890,9890,9890,0
20240805,171800,2676765520,9890,9890,9890,9890,0
20240805,171700,2676765520,9890,9890,9890,9890,0
20240805,171600,2676765520,9890,9890,9890,9890,0
20240805,171500,2676765520,9890,9890,9890,9890,0
20240805,171400,2676765520,9890,9890,9890,9890,0
20240805,171300,2676765520,9890,9890,9890,9890,0
20240805,171200,2676765520,9890,9890,9890,9890,0
20240805,171100,2676765520,9890,9890,9890,9890,0
20240805,171000,2676765520,9890,9890,9890,9890,0
20240805,170900,2676765520,9890,9890,9890,9890,0
20240805,170800,2676765520,9890,9890,9890,9890,0
20240805,170700,2676765520,9890,9890,9890,9890,0
20240805,170600,2676765520,9890,9890,9890,9890,0
20240805,170500,2676765520,9890,9890,9890,9890,0
20240805,170400,2676765520,9890,9890,9890,9890,0
20240805,170300,2676765520,9890,9890,9890,9890,0
20240805,170200,2676765520,9890,9890,9890,9890,0
20240805,170100,2676765520,9890,9890,9890,9890,0
20240805,170000,2676765520,9890,9890,9890,9890,0
20240805,165900,2676765520,9890,9890,9890,9890,0
20240805,165800,2676765520,9890,9890,9890,9890,2360
20240805,165700,2676765520,9890,9890,9890,9890,0
20240805,165600,2676765520,9890,9890,9890,9890,0
20240805,165500,2676765520,9890,9890,9890,9890,0
20240805,165400,2676765520,9890,9890,9890,9890,0
20240805,165300,2676765520,9890,9890,9890,9890,0
20240805,165200,2676765520,9890,9890,9890,9890,0
20240805,165100,2676765520,9890,9890,9890,9890,0
20240805,165000,2676765520,9890,9890,9890,9890,0
20240805,164900,2676765520,9890,9890,9890,9890,0
20240805,164800,2676765520,9890,9890,9890,9890,0
20240805,164700,2676765520,9890,9890,9890,9890,0
20240805,164600,2676765520,9890,9890,9890,9890,0
20240805,164500,2676765520,9890,9890,9890,9890,0
20240805,164400,2676765520,9890,9890,9890,9890,0
20240805,164300,2676765520,9890,9890,9890,9890,0
20240805,164200,2676765520,9890,9890,9890,9890,0
20240805,164100,2676765520,9890,9890,9890,9890,0
20240805,164000,2676765520,9890,9890,9890,9890,0
20240805,163900,2676765520,9890,9890,9890,9890,0
20240805,163800,2676765520,9890,9890,9890,9890,0
20240805,163700,2676765520,9890,9890,9890,9890,0
20240805,163600,2676765520,9890,9890,9890,9890,0
20240805,163500,2676765520,9890,9890,9890,9890,0
20240805,163400,2676765520,9890,9890,9890,9890,0
20240805,163300,2676765520,9890,9890,9890,9890,0
20240805,163200,2676765520,9890,9890,9890,9890,0
20240805,163100,2676765520,9890,9890,9890,9890,0
20240805,163000,2676765520,9890,9890,9890,9890,0
20240805,162900,2676765520,9890,9890,9890,9890,0
20240805,162800,2676765520,9890,9890,9890,9890,2360
20240805,162700,2676765520,9890,9890,9890,9890,0
20240805,162600,2676765520,9890,9890,9890,9890,0
20240805,162500,2676765520,9890,9890,9890,9890,0
20240805,162400,2676765520,9890,9890,9890,9890,0
20240805,162300,2676765520,9890,9890,9890,9890,0
20240805,162200,2676765520,9890,9890,9890,9890,0
20240805,162100,2676765520,9890,9890,9890,9890,0
20240805,162000,2676765520,9890,9890,9890,9890,0
20240805,161900,2676765520,9890,9890,9890,9890,0
20240805,161800,2676765520,9890,9890,9890,9890,0
20240805,161700,2676765520,9890,9890,9890,9890,0
20240805,161600,2676765520,9890,9890,9890,9890,0
20240805,161500,2676765520,9890,9890,9890,9890,0
20240805,161400,2676765520,9890,9890,9890,9890,0
20240805,161300,2676765520,9890,9890,9890,9890,0
20240805,161200,2676765520,9890,9890,9890,9890,0
20240805,161100,2676765520,9890,9890,9890,9890,0
20240805,161000,2676765520,9890,9890,9890,9890,0
20240805,160900,2676765520,9890,9890,9890,9890,0
20240805,160800,2676765520,9890,9890,9890,9890,0
20240805,160700,2676765520,9890,9890,9890,9890,0
20240805,160600,2676765520,9890,9890,9890,9890,0
20240805,160500,2676765520,9890,9890,9890,9890,0
20240805,160400,2676765520,9890,9890,9890,9890,0
20240805,160300,2676765520,9890,9890,9890,9890,0
20240805,160200,2676765520,9890,9890,9890,9890,0
20240805,160100,2676765520,9890,9890,9890,9890,0
20240805,160000,2676765520,9890,9890,9890,9890,0
20240805,155900,2676765520,9890,9890,9890,9890,0
20240805,155800,2676765520,9890,9890,9890,9890,2360
20240805,155700,2676765520,9890,9890,9890,9890,0
20240805,155600,2676765520,9890,9890,9890,9890,0
20240805,155500,2676765520,9890,9890,9890,9890,0
20240805,155400,2676765520,9890,9890,9890,9890,0
20240805,155300,2676765520,9890,9890,9890,9890,0
20240805,155200,2676765520,9890,9890,9890,9890,0
20240805,155100,2676765520,9890,9890,9890,9890,0
20240805,155000,2676765520,9890,9890,9890,9890,0
20240805,154900,2676765520,9890,9890,9890,9890,0
20240805,154800,2676765520,9890,9890,9890,9890,0
20240805,154700,2676765520,9890,9890,9890,9890,0
20240805,154600,2676765520,9890,9890,9890,9890,0
20240805,154500,2676765520,9890,9890,9890,9890,0
20240805,154400,2676765520,9890,9890,9890,9890,0
20240805,154300,2676765520,9890,9890,9890,9890,0
20240805,154200,2676765520,9890,9890,9890,9890,0
20240805,154100,2676765520,9890,9890,9890,9890,0
20240805,154000,2676765520,9890,9890,9890,9890,0
20240805,153900,2676765520,9890,9890,9890,9890,0
20240805,153800,2676765520,9890,9890,9890,9890,0
20240805,153700,2676765520,9890,9890,9890,9890,0
20240805,153600,2676765520,9890,9890,9890,9890,0
20240805,153500,2676765520,9890,9890,9890,9890,0
20240805,153400,2676765520,9890,9890,9890,9890,0
20240805,153300,2676765520,9890,9890,9890,9890,0
20240805,153200,2676765520,9890,9890,9890,9890,0
20240805,153100,2676765520,9890,9890,9890,9890,0
20240805,153000,2676765520,9890,9890,9890,9890,2360
20240805,152900,2653425120,9910,9910,9910,9910,0
20240805,152800,2653425120,9910,9910,9910,9910,0
20240805,152700,2653425120,9910,9910,9910,9910,0
20240805,152600,2653425120,9910,9910,9910,9910,0
20240805,152500,2653425120,9910,9910,9910,9910,0
20240805,152400,2653425120,9910,9910,9910,9910,0
20240805,152300,2653425120,9910,9910,9910,9910,0
20240805,152200,2653425120,9910,9910,9910,9910,0
20240805,152100,2653425120,9910,9910,9910,9910,0
20240805,152000,2653425120,9910,9910,9910,9910,0
20240805,151900,2653425120,9910,9910,10000,9910,904
20240805,151800,2644459560,9990,9850,9990,9850,208
20240805,151700,2642401570,9910,9960,9960,9840,366
20240805,151600,2638770780,9830,9890,9990,9830,483
20240805,151500,2634011410,9830,9940,9990,9830,1501
20240805,151400,2619092410,9930,9920,9940,9830,1347
20240805,151300,2605726700,9910,9950,9950,9910,1466
20240805,151200,2591171600,9950,9930,9970,9920,1037
20240805,151100,2580859390,9920,9930,9950,9910,1110
20240805,151000,2569842730,9820,9990,10000,9820,1555
20240805,150900,2554354570,9990,9990,10010,9900,2024
20240805,150800,2534203830,9990,9920,10000,9910,1789
20240805,150700,2516392810,9920,9930,10000,9920,1316
20240805,150600,2503251720,9930,9980,10030,9930,2277
20240805,150500,2480482140,9980,9990,10000,9600,2603
20240805,150400,2454956190,9900,9810,10020,9810,1831
20240805,150300,2436713670,9710,10050,10050,9580,6188
20240805,150200,2376445800,10050,9940,10050,9910,2143
20240805,150100,2355034720,9940,9800,10000,9490,4728
20240805,150000,2308553470,9800,9970,9970,9800,4250
20240805,145900,2266300540,9970,9310,9970,9310,7859
20240805,145800,2189932060,9310,9400,9400,9300,2377
20240805,145700,2167602680,8430,8430,8430,8430,0
20240805,145600,2167602680,8430,8300,8520,8300,3631
20240805,145500,2137375730,9400,9400,9400,9400,0
20240805,145400,2137375730,9400,9400,9400,9400,0
20240805,145300,2137375730,9400,9700,9700,9400,545
20240805,145200,2132162370,9700,9700,9760,9700,723
20240805,145100,2125129590,9700,9850,9860,9700,3442
20240805,145000,2091316070,9850,9870,9870,9850,1913
20240805,144900,2072462610,9870,9920,9920,9860,367
20240805,144800,2068836000,9940,9960,9970,9870,1225
20240805,144700,2056725580,9960,9860,9960,9860,701
20240805,144600,2049782110,9860,9950,9960,9860,1407
20240805,144500,2035877490,9950,9970,9970,9950,377
20240805,144400,2032122680,9980,9870,9980,9870,964
20240805,144300,2022569340,9860,9900,9920,9860,1499
20240805,144200,2007730690,9900,9950,9990,9900,1233
20240805,144100,1995470440,9940,9960,9960,9940,387
20240805,144000,1991621360,9970,10000,10000,9970,382
20240805,143900,1987807950,10000,10000,10000,9990,1611
20240805,143800,1971704390,10000,10080,10080,10000,449
20240805,143700,1967210360,10080,10010,10110,10000,555
20240805,143600,1961629800,10010,9990,10090,9990,764
20240805,143500,1953986920,10000,10000,10020,9990,721
20240805,143400,1946782970,10000,10080,10080,9990,3533
20240805,143300,1911431110,10090,10070,10090,10010,1384
20240805,143200,1897533360,10050,10080,10080,10050,1308
20240805,143100,1884371380,10070,10080,10090,10070,2468
20240805,143000,1859503390,10080,10080,10090,10070,2093
20240805,142900,1838410550,10090,10080,10110,10080,426
20240805,142800,1834109060,10110,10080,10120,10080,348
20240805,142700,1830592880,10080,10140,10140,10070,709
20240805,142600,1823423770,10130,10250,10250,10130,2389
20240805,142500,1798984010,10270,10270,10270,10270,0
20240805,142400,1798984010,10270,10270,10270,10270,0
20240805,142300,1798984010,10270,10270,10270,10270,0
20240805,142200,1798984010,10270,10270,10270,10270,0
20240805,142100,1798984010,10270,10270,10270,10270,0
20240805,142000,1798984010,10270,10270,10270,10270,0
20240805,141900,1798984010,10270,10270,10270,10270,0
20240805,141800,1798984010,10270,10270,10270,10270,0
20240805,141700,1798984010,10270,10270,10270,10270,0
20240805,141600,1798984010,10270,10270,10270,10270,0
20240805,141500,1798984010,10270,10270,10270,10270,0
20240805,141400,1798984010,10270,10270,10270,10270,0
20240805,141300,1798984010,10270,10270,10270,10270,0
20240805,141200,1798984010,10270,10270,10270,10270,0
20240805,141100,1798984010,10270,10270,10270,10270,0
20240805,141000,1798984010,10270,10270,10270,10270,0
20240805,140900,1798984010,10270,10270,10270,10270,0
20240805,140800,1798984010,10270,10270,10270,10270,0
20240805,140700,1798984010,10270,10270,10270,10270,0
20240805,140600,1798984010,10270,10270,10270,10270,0
20240805,140500,1798984010,10270,10270,10270,10270,0
20240805,140400,1798984010,10270,10270,10270,10270,0
20240805,140300,1798984010,10270,10270,10270,10270,0
20240805,140200,1798984010,10270,10270,10270,10270,0
20240805,140100,1798984010,10270,10270,10270,10270,0
20240805,140000,1798984010,10270,10270,10270,10270,0
20240805,135900,1798984010,10270,10270,10270,10270,0
20240805,135800,1798984010,10270,10270,10270,10270,0
20240805,135700,1798984010,10270,10270,10270,10270,0
20240805,135600,1798984010,10270,10270,10270,10270,0
20240805,135500,1798984010,10270,10260,10270,10110,1224
20240805,135400,1786509440,10270,10240,10270,10240,277
20240805,135300,1783668930,10240,10250,10250,10240,90
20240805,135200,1782747300,10260,10250,10270,10250,396
20240805,135100,1778683240,10260,10270,10270,10210,235
20240805,135000,1776272810,10270,10280,10280,10260,278
20240805,134900,1773417740,10280,10290,10300,10280,456
20240805,134800,1768722900,10290,10290,10290,10260,109
20240805,134700,1767602670,10290,10280,10290,10280,282
20240805,134600,1764702600,10290,10260,10290,10260,293
20240805,134500,1761693330,10260,10270,10300,10260,539
20240805,134400,1756154170,10270,10300,10300,10270,155
20240805,134300,1754558220,10300,10290,10300,10280,202
20240805,134200,1752478220,10300,10300,10300,10280,427
20240805,134100,1748081840,10300,10300,10300,10300,9
20240805,134000,1747989140,10310,10320,10330,10310,371
20240805,133900,1744161480,10330,10320,10340,10320,194
20240805,133800,1742157000,10320,10330,10340,10320,179
20240805,133700,1740308610,10340,10300,10340,10300,306
20240805,133600,1737154480,10310,10300,10310,10280,32
20240805,133500,1736825000,10300,10290,10310,10290,353
20240805,133400,1733190000,10290,10320,10320,10290,201
20240805,133300,1731120390,10290,10340,10340,10290,106
20240805,133200,1730027070,10350,10340,10350,10340,214
20240805,133100,1727812190,10340,10370,10370,10320,252
20240805,133000,1725207200,10380,10350,10380,10350,351
20240805,132900,1721567790,10350,10380,10390,10330,302
20240805,132800,1718438780,10400,10390,10400,10370,751
20240805,132700,1710630900,10380,10350,10380,10340,1494
20240805,132600,1695147360,10350,10350,10350,10340,87
20240805,132500,1694247580,10360,10370,10370,10360,317
20240805,132400,1690962430,10370,10360,10370,10340,292
20240805,132300,1687937400,10360,10330,10370,10330,168
20240805,132200,1686200610,10330,10310,10330,10290,375
20240805,132100,1682337740,10300,10340,10340,10300,302
20240805,132000,1679221880,10320,10340,10360,10320,535
20240805,131900,1673684130,10340,10320,10340,10320,159
20240805,131800,1672042650,10330,10330,10330,10320,300
20240805,131700,1668943760,10330,10330,10330,10320,332
20240805,131600,1665515040,10330,10350,10350,10330,76
20240805,131500,1664728680,10370,10350,10370,10350,309
20240805,131400,1661527890,10360,10320,10360,10320,260
20240805,131300,1658842050,10320,10250,10320,10250,92
20240805,131200,1657894310,10310,10320,10320,10260,368
20240805,131100,1654105360,10320,10310,10330,10310,124
20240805,131000,1652826360,10280,10360,10380,10270,2567
20240805,130900,1626401120,10360,10350,10360,10350,256
20240805,130800,1623750590,10330,10340,10340,10320,106
20240805,130700,1622655310,10320,10360,10360,10300,1022
20240805,130600,1612086640,10360,10390,10400,10360,198
20240805,130500,1610030760,10390,10380,10400,10380,166
20240805,130400,1608305330,10380,10390,10390,10380,173
20240805,130300,1606508070,10400,10410,10410,10400,307
20240805,130200,1603314330,10400,10400,10410,10400,93
20240805,130100,1602346390,10410,10430,10430,10400,237
20240805,130000,1599876900,10420,10430,10430,10410,212
20240805,125900,1597666780,10430,10420,10450,10420,251
20240805,125800,1595047470,10430,10440,10450,10400,21
20240805,125700,1594828500,10440,10450,10450,10440,194
20240805,125600,1592802230,10440,10450,10460,10440,118
20240805,125500,1591570120,10450,10450,10460,10450,223
20240805,125400,1589239110,10440,10470,10470,10440,238
20240805,125300,1586752210,10460,10470,10470,10460,113
20240805,125200,1585569120,10460,10470,10470,10460,234
20240805,125100,1583120850,10450,10460,10460,10450,257
20240805,125000,1580434100,10470,10460,10470,10450,217
20240805,124900,1578164970,10460,10470,10470,10460,13
20240805,124800,1578028890,10470,10450,10470,10450,324
20240805,124700,1574640820,10460,10450,10460,10450,23
20240805,124600,1574400350,10450,10440,10460,10440,220
20240805,124500,1572102510,10440,10440,10470,10440,184
20240805,124400,1570178340,10440,10440,10440,10410,400
20240805,124300,1566010890,10430,10440,10450,10430,252
20240805,124200,1563379200,10440,10450,10450,10440,19
20240805,124100,1563180780,10450,10440,10450,10370,1971
20240805,124000,1542699360,10430,10480,10490,10430,1173
20240805,123900,1530415550,10480,10480,10480,10470,146
20240805,123800,1528886810,10470,10480,10490,10470,315
20240805,123700,1525583160,10490,10470,10490,10470,102
20240805,123600,1524514270,10480,10490,10490,10470,1209
20240805,123500,1511847070,10490,10490,10490,10480,181
20240805,123400,1509948480,10480,10480,10480,10470,179
20240805,123300,1508073260,10490,10490,10490,10480,218
20240805,123200,1505786920,10490,10490,10490,10480,80
20240805,123100,1504948400,10490,10470,10490,10470,361
20240805,123000,1501165330,10480,10460,10480,10390,1288
20240805,122900,1487682680,10460,10450,10470,10430,228
20240805,122800,1485300560,10450,10500,10500,10450,3686
20240805,122700,1446775730,10500,10510,10520,10500,467
20240805,122600,1441867440,10510,10500,10510,10500,517
20240805,122500,1436436610,10500,10500,10510,10490,352
20240805,122400,1432741350,10490,10510,10530,10490,234
20240805,122300,1430282060,10530,10510,10540,10510,712
20240805,122200,1422793860,10500,10490,10500,10490,377
20240805,122100,1418836430,10500,10490,10500,10490,33
20240805,122000,1418490050,10490,10470,10500,10470,591
20240805,121900,1412287990,10490,10480,10490,10480,243
20240805,121800,1409739610,10490,10470,10490,10470,332
20240805,121700,1406263240,10460,10470,10470,10460,29
20240805,121600,1405959710,10460,10470,10470,10440,508
20240805,121500,1400646750,10470,10480,10490,10470,126
20240805,121400,1399325980,10460,10450,10490,10450,1550
20240805,121300,1383102740,10440,10450,10450,10440,464
20240805,121200,1378258400,10440,10410,10440,10410,598
20240805,121100,1372020070,10400,10430,10430,10400,289
20240805,121000,1369011160,10430,10460,10470,10430,413
20240805,120900,1364695940,10450,10470,10470,10440,292
20240805,120800,1361642860,10470,10440,10470,10440,545
20240805,120700,1355939320,10450,10440,10460,10440,396
20240805,120600,1351801450,10450,10460,10460,10400,420
20240805,120500,1347417290,10470,10490,10490,10440,450
20240805,120400,1342709580,10490,10490,10500,10490,411
20240805,120300,1338396960,10490,10500,10500,10490,362
20240805,120200,1334598480,10420,10370,10470,10370,1110
20240805,120100,1323006420,10360,10450,10500,10360,4425
20240805,120000,1276909550,10440,10470,10470,10430,335
20240805,115900,1273405200,10470,10430,10490,10430,250
20240805,115800,1270788330,10440,10450,10470,10430,1073
20240805,115700,1259576170,10450,10400,10450,10400,650
20240805,115600,1252799500,10450,10440,10460,10410,443
20240805,115500,1248171070,10440,10440,10450,10440,327
20240805,115400,1244756920,10450,10370,10460,10360,1717
20240805,115300,1226892070,10370,10490,10520,10320,2344
20240805,115200,1202609960,10490,10480,10510,10450,469
20240805,115100,1197700610,10480,10420,10480,10420,376
20240805,115000,1193770580,10410,10380,10420,10380,288
20240805,114900,1190772020,10400,10330,10400,10330,425
20240805,114800,1186369800,10320,10350,10350,10320,245
20240805,114700,1183841340,10350,10370,10370,10350,29
20240805,114600,1183541170,10340,10320,10340,10320,336
20240805,114500,1180072000,10320,10320,10320,10310,3382
20240805,114400,1145173230,10350,10320,10350,10320,53
20240805,114300,1144626210,10320,10300,10330,10300,252
20240805,114200,1142027120,10310,10310,10310,10310,3
20240805,114100,1141996190,10310,10310,10310,10310,10
20240805,114000,1141893090,10310,10300,10310,10300,346
20240805,113900,1138326900,10310,10300,10310,10300,12
20240805,113800,1138203280,10300,10310,10310,10300,102
20240805,113700,1137151760,10300,10320,10320,10300,5304
20240805,113600,1082467580,10350,10350,10350,10320,1087
20240805,113500,1071234560,10360,10350,10360,10350,117
20240805,113400,1070023410,10350,10370,10370,10350,1146
20240805,113300,1058151310,10380,10430,10430,10380,907
20240805,113200,1048736550,10450,10450,10450,10450,50
20240805,113100,1048214050,10570,10570,10570,10570,0
20240805,113000,1048214050,10570,10370,10570,10370,221
20240805,112900,1045921960,10440,10450,10450,10440,554
20240805,112800,1040137680,10490,10490,10490,10490,199
20240805,112700,1038050170,10540,10520,10580,10520,2212
20240805,112600,1014732970,10520,10520,10540,10510,1210
20240805,112500,1002004610,10530,10470,10530,10470,824
20240805,112400,993353490,10470,10460,10480,10430,977
20240805,112300,983133510,10440,10470,10470,10430,821
20240805,112200,974540150,10470,10500,10500,10450,695
20240805,112100,967266280,10520,10440,10540,10440,2624
20240805,112000,939758940,10440,10410,10440,10380,1300
20240805,111900,926230790,10430,10360,10430,10360,2129
20240805,111800,904099930,10360,10280,10360,10280,4425
20240805,111700,858479430,10290,10290,10290,10270,416
20240805,111600,854203020,10290,10280,10290,10270,958
20240805,111500,844350030,10280,10260,10300,10260,1394
20240805,111400,830016670,10260,10230,10280,10230,895
20240805,111300,820841540,10230,10200,10230,10200,1169
20240805,111200,808893150,10220,10160,10220,10160,360
20240805,111100,805227200,10160,10150,10160,10150,395
20240805,111000,801217480,10150,10090,10160,10090,415
20240805,110900,797013820,10090,10090,10100,10090,160
20240805,110800,795399240,10110,10110,10110,10110,0
20240805,110700,795399240,10110,10100,10110,10100,55
20240805,110600,794843230,10100,10080,10100,10080,335
20240805,110500,791465060,10080,10090,10090,10080,203
20240805,110400,789417710,10090,10090,10090,10090,32
20240805,110300,789094830,10080,10090,10090,10080,110
20240805,110200,787985400,10090,10130,10130,10090,4628
20240805,110100,741207880,10120,10130,10130,10120,1220
20240805,110000,728860480,10130,10140,10140,10130,477
20240805,105900,724028390,10130,10140,10140,10130,309
20240805,105800,720898210,10130,10130,10130,10130,207
20240805,105700,718801300,10130,10130,10130,10130,10
20240805,105600,718700000,10130,10130,10130,10130,77
20240805,105500,717919990,10170,10130,10170,10130,63
20240805,105400,717280330,10170,10130,10170,10130,189
20240805,105300,715364980,10130,10130,10130,10130,56
20240805,105200,714797700,10130,10140,10140,10130,77
20240805,105100,714017090,10140,10140,10140,10140,114
20240805,105000,712861130,10140,10140,10140,10130,654
20240805,104900,706231200,10140,10140,10140,10140,10
20240805,104800,706129800,10140,10150,10150,10140,144
20240805,104700,704669620,10140,10140,10140,10140,162
20240805,104600,703026940,10140,10140,10140,10140,32
20240805,104500,702702460,10130,10140,10140,10130,138
20240805,104400,701304070,10140,10150,10150,10140,319
20240805,104300,698069390,10150,10170,10170,10150,1368
20240805,104200,684173770,10170,10200,10200,10170,970
20240805,104100,674303470,10200,10200,10200,10200,101
20240805,104000,673273270,10200,10190,10220,10190,314
20240805,103900,670073270,10190,10200,10200,10190,188
20240805,103800,668156080,10180,10180,10180,10180,0
20240805,103700,668156080,10180,10180,10180,10180,0
20240805,103600,668156080,10180,10200,10230,10170,2883
20240805,103500,638831860,10250,10240,10250,10180,978
20240805,103400,628810440,10240,10200,10240,10200,1212
20240805,103300,616424510,10220,10190,10220,10170,783
20240805,103200,608441160,10180,10180,10180,10180,119
20240805,103100,607229740,10180,10180,10190,10180,536
20240805,103000,601773190,10170,10170,10180,10170,1079
20240805,102900,590797150,10180,10180,10190,10170,971
20240805,102800,580912450,10180,10180,10180,10180,119
20240805,102700,579701030,10210,10220,10250,10210,117
20240805,102600,578505560,10240,10240,10240,10240,365
20240805,102500,574767960,10240,10240,10250,10240,124
20240805,102400,573498180,10240,10240,10240,10240,143
20240805,102300,572033860,10240,10240,10240,10230,1004
20240805,102200,561758760,10250,10250,10250,10250,50
20240805,102100,561246260,10240,10220,10240,10220,310
20240805,102000,558074860,10220,10220,10220,10220,93
20240805,101900,557124400,10230,10270,10270,10230,622
20240805,101800,550746540,10270,10210,10270,10210,1726
20240805,101700,533076910,10180,10180,10180,10180,54
20240805,101600,532527190,10190,10210,10210,10190,1112
20240805,101500,521178270,10190,10210,10220,10190,1269
20240805,101400,508216400,10210,10200,10210,10200,445
20240805,101300,503673810,10200,10210,10210,10200,146
20240805,101200,502183460,10210,10210,10210,10210,9
20240805,101100,502091570,10230,10240,10240,10230,62
20240805,101000,501457190,10240,10230,10240,10220,196
20240805,100900,499452220,10270,10270,10270,10270,0
20240805,100800,499452220,10270,10280,10280,10270,569
20240805,100700,493608490,10300,10300,10300,10300,0
20240805,100600,493608490,10300,10280,10300,10250,1089
20240805,100500,482417360,10280,10210,10300,10210,1186
20240805,100400,470234920,10220,10200,10220,10190,767
20240805,100300,462418760,10210,10210,10210,10190,1720
20240805,100200,444874740,10200,10220,10220,10200,240
20240805,100100,442423300,10230,10240,10240,10230,40
20240805,100000,442013800,10250,10250,10260,10250,626
20240805,095900,435597100,10250,10260,10260,10250,47
20240805,095800,435115340,10250,10260,10260,10250,268
20240805,095700,432368320,10250,10250,10250,10250,139
20240805,095600,430943570,10270,10260,10310,10260,203
20240805,095500,428856860,10250,10240,10260,10240,611
20240805,095400,422594510,10240,10250,10250,10240,482
20240805,095300,417654110,10250,10250,10250,10250,270
20240805,095200,414886610,10250,10260,10260,10250,359
20240805,095100,411204000,10270,10260,10270,10260,100
20240805,095000,410177980,10260,10260,10260,10260,43
20240805,094900,409736800,10260,10290,10290,10260,1693
20240805,094800,392338470,10280,10270,10280,10270,141
20240805,094700,390890060,10260,10270,10270,10260,57
20240805,094600,390305140,10260,10250,10270,10250,521
20240805,094500,384962100,10250,10230,10250,10210,1062
20240805,094400,374109750,10250,10260,10270,10250,87
20240805,094300,373217860,10250,10240,10250,10240,150
20240805,094200,371680970,10270,10220,10270,10220,37
20240805,094100,371302670,10220,10200,10220,10200,387
20240805,094000,367351900,10200,10220,10220,10200,138
20240805,093900,365943690,10260,10230,10260,10230,58
20240805,093800,365350290,10230,10240,10240,10220,291
20240805,093700,362374570,10250,10290,10290,10250,41
20240805,093600,361953080,10280,10250,10280,10240,4582
20240805,093500,314986360,10280,10280,10280,10280,10
20240805,093400,314883560,10280,10270,10280,10250,262
20240805,093300,312193380,10260,10260,10260,10250,788
20240805,093200,304116240,10260,10260,10260,10260,7
20240805,093100,304044420,10260,10260,10260,10260,57
20240805,093000,303459600,10270,10260,10270,10240,3927
20240805,092900,263206610,10260,10190,10260,10190,612
20240805,092800,256961850,10180,10220,10220,10180,129
20240805,092700,255647930,10200,10190,10200,10190,95
20240805,092600,254679680,10180,10180,10180,10180,137
20240805,092500,253285020,10150,10170,10180,10150,1119
20240805,092400,241922340,10150,10170,10170,10150,275
20240805,092300,239130080,10210,10210,10210,10210,1
20240805,092200,239119870,10140,10130,10250,10130,1393
20240805,092100,224937190,10130,10130,10200,10130,607
20240805,092000,218774400,10120,10130,10130,10120,960
20240805,091900,209049700,10140,10160,10160,10120,1418
20240805,091800,194680590,10160,10170,10180,10160,215
20240805,091700,192494120,10170,10130,10170,10120,1676
20240805,091600,175455570,10150,10170,10170,10150,1934
20240805,091500,155817150,10170,10160,10170,10160,540
20240805,091400,150326290,10160,10180,10180,10160,793
20240805,091300,142261710,10190,10210,10210,10190,415
20240805,091200,138028600,10200,10220,10220,10180,325
20240805,091100,134717370,10220,10150,10220,10150,114
20240805,091000,133557120,10150,10170,10170,10150,836
20240805,090900,125061440,10180,10170,10220,10170,210
20240805,090800,122925550,10150,10200,10200,10150,2650
20240805,090700,95911710,10200,10240,10240,10200,2524
20240805,090600,70133810,10240,10260,10260,10240,72
20240805,090500,69396080,10240,10210,10250,10210,875
20240805,090400,60441170,10220,10240,10240,10210,617
20240805,090300,54135000,10230,10300,10300,10230,261
20240805,090200,51463910,10350,10300,10350,10230,595
20240805,090100,45350130,10300,10430,10430,10300,2382
20240805,090000,20638730,10430,10410,10440,10410,1982