KissMeData/093370/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,200200,2050237200,6040,6040,6040,6040,95312
20240808,200100,2050237200,6040,6040,6040,6040,0
20240808,200000,2050237200,6040,6040,6040,6040,0
20240808,195900,2050237200,6040,6040,6040,6040,0
20240808,195800,2050237200,6040,6040,6040,6040,0
20240808,195700,2050237200,6040,6040,6040,6040,0
20240808,195600,2050237200,6040,6040,6040,6040,0
20240808,195500,2050237200,6040,6040,6040,6040,0
20240808,195400,2050237200,6040,6040,6040,6040,0
20240808,195300,2050237200,6040,6040,6040,6040,0
20240808,195200,2050237200,6040,6040,6040,6040,0
20240808,195100,2050237200,6040,6040,6040,6040,0
20240808,195000,2050237200,6040,6040,6040,6040,0
20240808,194900,2050237200,6040,6040,6040,6040,0
20240808,194800,2050237200,6040,6040,6040,6040,0
20240808,194700,2050237200,6040,6040,6040,6040,0
20240808,194600,2050237200,6040,6040,6040,6040,0
20240808,194500,2050237200,6040,6040,6040,6040,0
20240808,194400,2050237200,6040,6040,6040,6040,0
20240808,194300,2050237200,6040,6040,6040,6040,0
20240808,194200,2050237200,6040,6040,6040,6040,0
20240808,194100,2050237200,6040,6040,6040,6040,0
20240808,194000,2050237200,6040,6040,6040,6040,0
20240808,193900,2050237200,6040,6040,6040,6040,0
20240808,193800,2050237200,6040,6040,6040,6040,0
20240808,193700,2050237200,6040,6040,6040,6040,0
20240808,193600,2050237200,6040,6040,6040,6040,0
20240808,193500,2050237200,6040,6040,6040,6040,0
20240808,193400,2050237200,6040,6040,6040,6040,0
20240808,193300,2050237200,6040,6040,6040,6040,0
20240808,193200,2050237200,6040,6040,6040,6040,95312
20240808,193100,2050237200,6040,6040,6040,6040,0
20240808,193000,2050237200,6040,6040,6040,6040,0
20240808,192900,2050237200,6040,6040,6040,6040,0
20240808,192800,2050237200,6040,6040,6040,6040,0
20240808,192700,2050237200,6040,6040,6040,6040,0
20240808,192600,2050237200,6040,6040,6040,6040,0
20240808,192500,2050237200,6040,6040,6040,6040,0
20240808,192400,2050237200,6040,6040,6040,6040,0
20240808,192300,2050237200,6040,6040,6040,6040,0
20240808,192200,2050237200,6040,6040,6040,6040,0
20240808,192100,2050237200,6040,6040,6040,6040,0
20240808,192000,2050237200,6040,6040,6040,6040,0
20240808,191900,2050237200,6040,6040,6040,6040,0
20240808,191800,2050237200,6040,6040,6040,6040,0
20240808,191700,2050237200,6040,6040,6040,6040,0
20240808,191600,2050237200,6040,6040,6040,6040,0
20240808,191500,2050237200,6040,6040,6040,6040,0
20240808,191400,2050237200,6040,6040,6040,6040,0
20240808,191300,2050237200,6040,6040,6040,6040,0
20240808,191200,2050237200,6040,6040,6040,6040,0
20240808,191100,2050237200,6040,6040,6040,6040,0
20240808,191000,2050237200,6040,6040,6040,6040,0
20240808,190900,2050237200,6040,6040,6040,6040,0
20240808,190800,2050237200,6040,6040,6040,6040,0
20240808,190700,2050237200,6040,6040,6040,6040,0
20240808,190600,2050237200,6040,6040,6040,6040,0
20240808,190500,2050237200,6040,6040,6040,6040,0
20240808,190400,2050237200,6040,6040,6040,6040,0
20240808,190300,2050237200,6040,6040,6040,6040,0
20240808,190200,2050237200,6040,6040,6040,6040,95312
20240808,190100,2050237200,6040,6040,6040,6040,0
20240808,190000,2050237200,6040,6040,6040,6040,0
20240808,185900,2050237200,6040,6040,6040,6040,0
20240808,185800,2050237200,6040,6040,6040,6040,0
20240808,185700,2050237200,6040,6040,6040,6040,0
20240808,185600,2050237200,6040,6040,6040,6040,0
20240808,185500,2050237200,6040,6040,6040,6040,0
20240808,185400,2050237200,6040,6040,6040,6040,0
20240808,185300,2050237200,6040,6040,6040,6040,0
20240808,185200,2050237200,6040,6040,6040,6040,0
20240808,185100,2050237200,6040,6040,6040,6040,0
20240808,185000,2050237200,6040,6040,6040,6040,0
20240808,184900,2050237200,6040,6040,6040,6040,0
20240808,184800,2050237200,6040,6040,6040,6040,0
20240808,184700,2050237200,6040,6040,6040,6040,0
20240808,184600,2050237200,6040,6040,6040,6040,0
20240808,184500,2050237200,6040,6040,6040,6040,0
20240808,184400,2050237200,6040,6040,6040,6040,0
20240808,184300,2050237200,6040,6040,6040,6040,0
20240808,184200,2050237200,6040,6040,6040,6040,0
20240808,184100,2050237200,6040,6040,6040,6040,0
20240808,184000,2050237200,6040,6040,6040,6040,0
20240808,183900,2050237200,6040,6040,6040,6040,0
20240808,183800,2050237200,6040,6040,6040,6040,0
20240808,183700,2050237200,6040,6040,6040,6040,0
20240808,183600,2050237200,6040,6040,6040,6040,0
20240808,183500,2050237200,6040,6040,6040,6040,0
20240808,183400,2050237200,6040,6040,6040,6040,0
20240808,183300,2050237200,6040,6040,6040,6040,0
20240808,183200,2050237200,6040,6040,6040,6040,95312
20240808,183100,2050237200,6040,6040,6040,6040,0
20240808,183000,2050237200,6040,6040,6040,6040,0
20240808,182900,2050237200,6040,6040,6040,6040,0
20240808,182800,2050237200,6040,6040,6040,6040,0
20240808,182700,2050237200,6040,6040,6040,6040,0
20240808,182600,2050237200,6040,6040,6040,6040,0
20240808,182500,2050237200,6040,6040,6040,6040,0
20240808,182400,2050237200,6040,6040,6040,6040,0
20240808,182300,2050237200,6040,6040,6040,6040,0
20240808,182200,2050237200,6040,6040,6040,6040,0
20240808,182100,2050237200,6040,6040,6040,6040,0
20240808,182000,2050237200,6040,6040,6040,6040,0
20240808,181900,2050237200,6040,6040,6040,6040,0
20240808,181800,2050237200,6040,6040,6040,6040,0
20240808,181700,2050237200,6040,6040,6040,6040,0
20240808,181600,2050237200,6040,6040,6040,6040,0
20240808,181500,2050237200,6040,6040,6040,6040,0
20240808,181400,2050237200,6040,6040,6040,6040,0
20240808,181300,2050237200,6040,6040,6040,6040,0
20240808,181200,2050237200,6040,6040,6040,6040,0
20240808,181100,2050237200,6040,6040,6040,6040,0
20240808,181000,2050237200,6040,6040,6040,6040,0
20240808,180900,2050237200,6040,6040,6040,6040,0
20240808,180800,2050237200,6040,6040,6040,6040,0
20240808,180700,2050237200,6040,6040,6040,6040,0
20240808,180600,2050237200,6040,6040,6040,6040,0
20240808,180500,2050237200,6040,6040,6040,6040,0
20240808,180400,2050237200,6040,6040,6040,6040,0
20240808,180300,2050237200,6040,6040,6040,6040,0
20240808,180200,2050237200,6040,6040,6040,6040,95312
20240808,180100,2050237200,6040,6040,6040,6040,0
20240808,180000,2050237200,6040,6040,6040,6040,0
20240808,175900,2050237200,6040,6040,6040,6040,0
20240808,175800,2050237200,6040,6040,6040,6040,0
20240808,175700,2050237200,6040,6040,6040,6040,0
20240808,175600,2050237200,6040,6040,6040,6040,0
20240808,175500,2050237200,6040,6040,6040,6040,0
20240808,175400,2050237200,6040,6040,6040,6040,0
20240808,175300,2050237200,6040,6040,6040,6040,0
20240808,175200,2050237200,6040,6040,6040,6040,0
20240808,175100,2050237200,6040,6040,6040,6040,0
20240808,175000,2050237200,6040,6040,6040,6040,0
20240808,174900,2050237200,6040,6040,6040,6040,0
20240808,174800,2050237200,6040,6040,6040,6040,0
20240808,174700,2050237200,6040,6040,6040,6040,0
20240808,174600,2050237200,6040,6040,6040,6040,0
20240808,174500,2050237200,6040,6040,6040,6040,0
20240808,174400,2050237200,6040,6040,6040,6040,0
20240808,174300,2050237200,6040,6040,6040,6040,0
20240808,174200,2050237200,6040,6040,6040,6040,0
20240808,174100,2050237200,6040,6040,6040,6040,0
20240808,174000,2050237200,6040,6040,6040,6040,0
20240808,173900,2050237200,6040,6040,6040,6040,0
20240808,173800,2050237200,6040,6040,6040,6040,0
20240808,173700,2050237200,6040,6040,6040,6040,0
20240808,173600,2050237200,6040,6040,6040,6040,0
20240808,173500,2050237200,6040,6040,6040,6040,0
20240808,173400,2050237200,6040,6040,6040,6040,0
20240808,173300,2050237200,6040,6040,6040,6040,0
20240808,173200,2050237200,6040,6040,6040,6040,95312
20240808,173100,2050237200,6040,6040,6040,6040,0
20240808,173000,2050237200,6040,6040,6040,6040,0
20240808,172900,2050237200,6040,6040,6040,6040,0
20240808,172800,2050237200,6040,6040,6040,6040,0
20240808,172700,2050237200,6040,6040,6040,6040,0
20240808,172600,2050237200,6040,6040,6040,6040,0
20240808,172500,2050237200,6040,6040,6040,6040,0
20240808,172400,2050237200,6040,6040,6040,6040,0
20240808,172300,2050237200,6040,6040,6040,6040,0
20240808,172200,2050237200,6040,6040,6040,6040,0
20240808,172100,2050237200,6040,6040,6040,6040,0
20240808,172000,2050237200,6040,6040,6040,6040,0
20240808,171900,2050237200,6040,6040,6040,6040,0
20240808,171800,2050237200,6040,6040,6040,6040,0
20240808,171700,2050237200,6040,6040,6040,6040,0
20240808,171600,2050237200,6040,6040,6040,6040,0
20240808,171500,2050237200,6040,6040,6040,6040,0
20240808,171400,2050237200,6040,6040,6040,6040,0
20240808,171300,2050237200,6040,6040,6040,6040,0
20240808,171200,2050237200,6040,6040,6040,6040,0
20240808,171100,2050237200,6040,6040,6040,6040,0
20240808,171000,2050237200,6040,6040,6040,6040,0
20240808,170900,2050237200,6040,6040,6040,6040,0
20240808,170800,2050237200,6040,6040,6040,6040,0
20240808,170700,2050237200,6040,6040,6040,6040,0
20240808,170600,2050237200,6040,6040,6040,6040,0
20240808,170500,2050237200,6040,6040,6040,6040,0
20240808,170400,2050237200,6040,6040,6040,6040,0
20240808,170300,2050237200,6040,6040,6040,6040,0
20240808,170200,2050237200,6040,6040,6040,6040,95312
20240808,170100,2050237200,6040,6040,6040,6040,0
20240808,170000,2050237200,6040,6040,6040,6040,0
20240808,165900,2050237200,6040,6040,6040,6040,0
20240808,165800,2050237200,6040,6040,6040,6040,0
20240808,165700,2050237200,6040,6040,6040,6040,0
20240808,165600,2050237200,6040,6040,6040,6040,0
20240808,165500,2050237200,6040,6040,6040,6040,0
20240808,165400,2050237200,6040,6040,6040,6040,0
20240808,165300,2050237200,6040,6040,6040,6040,0
20240808,165200,2050237200,6040,6040,6040,6040,0
20240808,165100,2050237200,6040,6040,6040,6040,0
20240808,165000,2050237200,6040,6040,6040,6040,0
20240808,164900,2050237200,6040,6040,6040,6040,0
20240808,164800,2050237200,6040,6040,6040,6040,0
20240808,164700,2050237200,6040,6040,6040,6040,0
20240808,164600,2050237200,6040,6040,6040,6040,0
20240808,164500,2050237200,6040,6040,6040,6040,0
20240808,164400,2050237200,6040,6040,6040,6040,0
20240808,164300,2050237200,6040,6040,6040,6040,0
20240808,164200,2050237200,6040,6040,6040,6040,0
20240808,164100,2050237200,6040,6040,6040,6040,0
20240808,164000,2050237200,6040,6040,6040,6040,0
20240808,163900,2050237200,6040,6040,6040,6040,0
20240808,163800,2050237200,6040,6040,6040,6040,0
20240808,163700,2050237200,6040,6040,6040,6040,0
20240808,163600,2050237200,6040,6040,6040,6040,0
20240808,163500,2050237200,6040,6040,6040,6040,0
20240808,163400,2050237200,6040,6040,6040,6040,0
20240808,163300,2050237200,6040,6040,6040,6040,0
20240808,163200,2050237200,6040,6040,6040,6040,95312
20240808,163100,2050237200,6040,6040,6040,6040,0
20240808,163000,2050237200,6040,6040,6040,6040,0
20240808,162900,2050237200,6040,6040,6040,6040,0
20240808,162800,2050237200,6040,6040,6040,6040,0
20240808,162700,2050237200,6040,6040,6040,6040,0
20240808,162600,2050237200,6040,6040,6040,6040,0
20240808,162500,2050237200,6040,6040,6040,6040,0
20240808,162400,2050237200,6040,6040,6040,6040,0
20240808,162300,2050237200,6040,6040,6040,6040,0
20240808,162200,2050237200,6040,6040,6040,6040,0
20240808,162100,2050237200,6040,6040,6040,6040,0
20240808,162000,2050237200,6040,6040,6040,6040,0
20240808,161900,2050237200,6040,6040,6040,6040,0
20240808,161800,2050237200,6040,6040,6040,6040,0
20240808,161700,2050237200,6040,6040,6040,6040,0
20240808,161600,2050237200,6040,6040,6040,6040,0
20240808,161500,2050237200,6040,6040,6040,6040,0
20240808,161400,2050237200,6040,6040,6040,6040,0
20240808,161300,2050237200,6040,6040,6040,6040,0
20240808,161200,2050237200,6040,6040,6040,6040,0
20240808,161100,2050237200,6040,6040,6040,6040,0
20240808,161000,2050237200,6040,6040,6040,6040,0
20240808,160900,2050237200,6040,6040,6040,6040,0
20240808,160800,2050237200,6040,6040,6040,6040,0
20240808,160700,2050237200,6040,6040,6040,6040,0
20240808,160600,2050237200,6040,6040,6040,6040,0
20240808,160500,2050237200,6040,6040,6040,6040,0
20240808,160400,2050237200,6040,6040,6040,6040,0
20240808,160300,2050237200,6040,6040,6040,6040,0
20240808,160200,2050237200,6040,6040,6040,6040,95312
20240808,160100,2050237200,6040,6040,6040,6040,0
20240808,160000,2050237200,6040,6040,6040,6040,0
20240808,155900,2050237200,6040,6040,6040,6040,0
20240808,155800,2050237200,6040,6040,6040,6040,0
20240808,155700,2050237200,6040,6040,6040,6040,0
20240808,155600,2050237200,6040,6040,6040,6040,0
20240808,155500,2050237200,6040,6040,6040,6040,0
20240808,155400,2050237200,6040,6040,6040,6040,0
20240808,155300,2050237200,6040,6040,6040,6040,0
20240808,155200,2050237200,6040,6040,6040,6040,0
20240808,155100,2050237200,6040,6040,6040,6040,0
20240808,155000,2050237200,6040,6040,6040,6040,0
20240808,154900,2050237200,6040,6040,6040,6040,0
20240808,154800,2050237200,6040,6040,6040,6040,0
20240808,154700,2050237200,6040,6040,6040,6040,0
20240808,154600,2050237200,6040,6040,6040,6040,0
20240808,154500,2050237200,6040,6040,6040,6040,0
20240808,154400,2050237200,6040,6040,6040,6040,0
20240808,154300,2050237200,6040,6040,6040,6040,0
20240808,154200,2050237200,6040,6040,6040,6040,0
20240808,154100,2050237200,6040,6040,6040,6040,0
20240808,154000,2050237200,6040,6040,6040,6040,0
20240808,153900,2050237200,6040,6040,6040,6040,0
20240808,153800,2050237200,6040,6040,6040,6040,0
20240808,153700,2050237200,6040,6040,6040,6040,0
20240808,153600,2050237200,6040,6040,6040,6040,0
20240808,153500,2050237200,6040,6040,6040,6040,0
20240808,153400,2050237200,6040,6040,6040,6040,0
20240808,153300,2050237200,6040,6040,6040,6040,0
20240808,153200,2050237200,6040,6040,6040,6040,190624
20240808,153100,1474552720,5870,5870,5870,5870,0
20240808,153000,1474552720,5870,5870,5870,5870,0
20240808,152900,1474552720,5870,5870,5870,5870,0
20240808,152800,1474552720,5870,5870,5870,5870,0
20240808,152700,1474552720,5870,5870,5870,5870,0
20240808,152600,1474552720,5870,5870,5870,5870,0
20240808,152500,1474552720,5870,5870,5870,5870,0
20240808,152400,1474552720,5870,5870,5870,5870,0
20240808,152300,1474552720,5870,5870,5870,5870,0
20240808,152200,1474552720,5870,5870,5870,5870,0
20240808,152100,1474552720,5870,5870,5870,5870,0
20240808,152000,1474552720,5870,5870,5870,5870,0
20240808,151900,1474552720,5870,5880,5890,5870,659
20240808,151800,1470678260,5880,5870,5880,5870,237
20240808,151700,1469286740,5880,5860,5880,5860,418
20240808,151600,1466835100,5870,5870,5870,5850,920
20240808,151500,1461441050,5860,5880,5890,5850,581
20240808,151400,1458033460,5850,5860,5880,5850,643
20240808,151300,1454265420,5850,5870,5880,5850,527
20240808,151200,1451172790,5860,5860,5880,5850,442
20240808,151100,1448583800,5850,5870,5870,5850,866
20240808,151000,1443511810,5870,5880,5880,5840,419
20240808,150900,1441062160,5840,5880,5880,5840,2317
20240808,150800,1427507240,5850,5870,5890,5850,2072
20240808,150700,1415338810,5860,5870,5870,5860,546
20240808,150600,1412137870,5860,5870,5870,5860,415
20240808,150500,1409705260,5860,5880,5880,5860,727
20240808,150400,1405439830,5870,5870,5880,5870,15
20240808,150300,1405351730,5870,5870,5880,5870,2962
20240808,150200,1387964590,5870,5880,5880,5870,115
20240808,150100,1387288460,5880,5890,5890,5880,809
20240808,150000,1382530480,5880,5890,5890,5880,2344
20240808,145900,1368746480,5880,5890,5900,5880,833
20240808,145800,1363838480,5900,5890,5900,5890,12
20240808,145700,1363767780,5900,5900,5900,5890,82
20240808,145600,1363284050,5890,5890,5910,5890,121
20240808,145500,1362569220,5910,5930,5930,5890,120
20240808,145400,1361861000,5930,5900,5930,5890,898
20240808,145300,1356549140,5900,5890,5910,5890,71
20240808,145200,1356130310,5890,5890,5900,5890,148
20240808,145100,1355257320,5890,5900,5900,5890,120
20240808,145000,1354550150,5900,5900,5900,5890,314
20240808,144900,1352697580,5890,5890,5890,5880,20
20240808,144800,1352579820,5900,5900,5900,5890,301
20240808,144700,1350804180,5900,5890,5900,5880,118
20240808,144600,1350109170,5890,5870,5890,5870,881
20240808,144500,1344928390,5870,5900,5900,5870,1078
20240808,144400,1338597620,5890,5900,5900,5890,206
20240808,144300,1337383200,5900,5910,5920,5890,994
20240808,144200,1331515660,5920,5890,5920,5870,1104
20240808,144100,1324995460,5890,5890,5910,5870,432
20240808,144000,1322454020,5890,5890,5890,5880,247
20240808,143900,1320999230,5890,5900,5900,5890,1261
20240808,143800,1313569790,5900,5910,5910,5900,28
20240808,143700,1313404360,5930,5900,5930,5900,205
20240808,143600,1312194830,5890,5910,5920,5890,133
20240808,143500,1311411030,5910,5920,5940,5900,306
20240808,143400,1309603190,5910,5910,5910,5910,137
20240808,143300,1308793520,5930,5940,5940,5930,56
20240808,143200,1308461380,5950,5900,5950,5900,1546
20240808,143100,1299290870,5900,5900,5930,5890,393
20240808,143000,1296964760,5890,5910,5930,5890,234
20240808,142900,1295585350,5910,5890,5910,5890,245
20240808,142800,1294139820,5890,5890,5900,5890,201
20240808,142700,1292954930,5900,5910,5910,5900,725
20240808,142600,1288676660,5910,5910,5910,5900,62
20240808,142500,1288310310,5900,5900,5910,5900,106
20240808,142400,1287683990,5900,5900,5900,5890,89
20240808,142300,1287158930,5900,5900,5910,5900,887
20240808,142200,1281925620,5910,5910,5910,5900,106
20240808,142100,1281299190,5910,5920,5920,5910,124
20240808,142000,1280566040,5900,5930,5950,5900,2009
20240808,141900,1268665640,5900,5930,5930,5900,1761
20240808,141800,1258257810,5930,5930,5940,5930,124
20240808,141700,1257522190,5930,5940,5940,5930,60
20240808,141600,1257165880,5930,5940,5940,5930,70
20240808,141500,1256750680,5940,5940,5940,5930,215
20240808,141400,1255474260,5940,5940,5950,5940,207
20240808,141300,1254243010,5930,5940,5940,5930,30
20240808,141200,1254065090,5940,5940,5950,5940,89
20240808,141100,1253536170,5930,5930,5940,5930,433
20240808,141000,1250964450,5930,5930,5940,5930,113
20240808,140900,1250294350,5940,5920,5940,5920,1049
20240808,140800,1244071450,5940,5920,5940,5900,303
20240808,140700,1242274720,5920,5900,5930,5900,83
20240808,140600,1241783580,5900,5930,5950,5890,1470
20240808,140500,1233096000,5930,5940,5940,5930,14
20240808,140400,1233012910,5930,5930,5930,5930,51
20240808,140300,1232710480,5930,5920,5940,5910,627
20240808,140200,1228997890,5920,5910,5920,5900,134
20240808,140100,1228204810,5880,5890,5910,5880,2638
20240808,140000,1212638150,5900,5900,5900,5890,39
20240808,135900,1212408130,5900,5890,5900,5890,441
20240808,135800,1209806300,5910,5910,5910,5900,336
20240808,135700,1207820610,5900,5890,5900,5890,41
20240808,135600,1207578790,5890,5890,5890,5880,1038
20240808,135500,1201465000,5880,5890,5890,5880,114
20240808,135400,1200793870,5890,5880,5890,5880,227
20240808,135300,1199458810,5880,5880,5890,5880,260
20240808,135200,1197929580,5880,5880,5890,5870,66
20240808,135100,1197541510,5880,5880,5880,5870,82
20240808,135000,1197059380,5880,5890,5910,5870,502
20240808,134900,1194108260,5890,5890,5900,5880,1883
20240808,134800,1183016790,5890,5890,5890,5890,2
20240808,134700,1183005010,5890,5890,5890,5890,7
20240808,134600,1182963780,5890,5890,5900,5880,256
20240808,134500,1181456430,5900,5900,5910,5890,100
20240808,134400,1180866620,5900,5880,5920,5880,20
20240808,134300,1180748550,5880,5890,5920,5880,365
20240808,134200,1178598790,5890,5890,5890,5890,1
20240808,134100,1178592900,5880,5880,5880,5880,175
20240808,134000,1177563900,5890,5880,5890,5880,195
20240808,133900,1176417240,5870,5880,5900,5870,72
20240808,133800,1175993290,5890,5880,5890,5870,220
20240808,133700,1174700420,5900,5900,5900,5870,4325
20240808,133600,1149252160,5900,5900,5910,5890,1633
20240808,133500,1139617290,5900,5900,5910,5900,664
20240808,133400,1135699580,5900,5910,5910,5900,25
20240808,133300,1135552060,5910,5910,5910,5910,26
20240808,133200,1135398400,5910,5910,5920,5900,269
20240808,133100,1133808520,5900,5920,5920,5900,1315
20240808,133000,1126037910,5910,5940,5950,5910,665
20240808,132900,1122107510,5910,5900,5950,5900,400
20240808,132800,1119732740,5910,5910,5910,5910,52
20240808,132700,1119425420,5910,5930,5930,5910,103
20240808,132600,1118816490,5930,5910,5930,5910,397
20240808,132500,1116469790,5910,5910,5930,5910,157
20240808,132400,1115540420,5910,5950,5960,5900,1945
20240808,132300,1104003100,5930,5910,5960,5910,1058
20240808,132200,1097714300,5910,5900,5910,5890,71
20240808,132100,1097294910,5900,5900,5900,5900,104
20240808,132000,1096681310,5900,5920,5930,5900,984
20240808,131900,1090874260,5950,5950,5950,5950,5
20240808,131800,1090844510,5920,5930,5930,5920,84
20240808,131700,1090346400,5930,5910,5950,5900,1214
20240808,131600,1083139600,5940,5900,5940,5900,94
20240808,131500,1082584910,5900,5930,5940,5900,260
20240808,131400,1081049850,5900,5930,5950,5900,91
20240808,131300,1080508940,5940,5940,5940,5940,1
20240808,131200,1080503000,5910,5910,5950,5910,49
20240808,131100,1080213160,5910,5910,5910,5900,189
20240808,131000,1079096190,5910,5920,5930,5910,872
20240808,130900,1073925460,5920,5920,5920,5920,125
20240808,130800,1073185460,5890,5900,5910,5890,77
20240808,130700,1072730910,5890,5900,5900,5890,2040
20240808,130600,1060695110,5900,5910,5960,5880,3825
20240808,130500,1038077880,5920,5910,5920,5910,17
20240808,130400,1037977350,5960,5920,5960,5920,960
20240808,130300,1032273030,5900,5940,5960,5900,1675
20240808,130200,1022381010,5910,5920,5960,5910,990
20240808,130100,1016527090,5920,5920,5950,5920,44
20240808,130000,1016266580,5920,5920,5920,5920,97
20240808,125900,1015692340,5960,5940,5970,5910,272
20240808,125800,1014080840,5930,5920,5930,5910,335
20240808,125700,1012097170,5920,5920,5920,5920,0
20240808,125600,1012097170,5920,5920,5920,5920,257
20240808,125500,1010575730,5930,5940,5970,5930,1167
20240808,125400,1003623310,5940,5960,5970,5920,3066
20240808,125300,985418150,5930,5940,5940,5930,1208
20240808,125200,978252610,5970,5960,5970,5940,153
20240808,125100,977341480,5940,5970,5970,5930,1263
20240808,125000,969838880,5970,5960,5970,5960,1175
20240808,124900,962835780,5960,5950,5960,5950,414
20240808,124800,960368440,5960,5960,5960,5950,97
20240808,124700,959790420,5950,5960,5960,5950,644
20240808,124600,955957230,5960,5950,5960,5950,1174
20240808,124500,948968930,5950,5950,5950,5950,1001
20240808,124400,943012980,5950,5950,5950,5940,29
20240808,124300,942840450,5950,5950,5950,5950,24
20240808,124200,942697650,5950,5950,5950,5950,239
20240808,124100,941275600,5950,5950,5950,5950,9
20240808,124000,941222050,5940,5940,5940,5930,33
20240808,123900,941026050,5940,5940,5950,5910,1481
20240808,123800,932223610,5940,5940,5940,5930,402
20240808,123700,929836030,5940,5930,5940,5930,10
20240808,123600,929776640,5940,5940,5940,5930,26
20240808,123500,929622420,5940,5940,5940,5940,5
20240808,123400,929592720,5950,5920,5950,5920,323
20240808,123300,927676800,5940,5940,5950,5920,231
20240808,123200,926305010,5950,5950,5950,5950,72
20240808,123100,925876610,5950,5950,5950,5950,9
20240808,123000,925823060,5950,5950,5950,5940,348
20240808,122900,923755890,5950,5950,5950,5950,113
20240808,122800,923083540,5950,5940,5960,5930,1033
20240808,122700,916938020,5940,5950,5950,5940,182
20240808,122600,915855860,5950,5950,5960,5950,1385
20240808,122500,907604190,5950,5950,5960,5950,257
20240808,122400,906075010,5960,5960,5960,5950,78
20240808,122300,905610140,5960,5950,5960,5940,567
20240808,122200,902235350,5950,5940,5950,5940,336
20240808,122100,900238670,5940,5930,5940,5930,117
20240808,122000,899544300,5930,5940,5940,5930,94
20240808,121900,898986860,5940,5930,5940,5910,1344
20240808,121800,891025380,5940,5940,5960,5940,350
20240808,121700,888942310,5940,5930,5950,5910,3600
20240808,121600,867589000,5930,5930,5950,5920,726
20240808,121500,863282270,5930,5940,5950,5920,139
20240808,121400,862456250,5940,5930,5950,5930,101
20240808,121300,861856530,5930,5920,5940,5910,1321
20240808,121200,854041150,5940,5930,5940,5930,679
20240808,121100,850009100,5930,5920,5930,5920,1099
20240808,121000,843502550,5920,5920,5920,5920,6
20240808,120900,843467030,5910,5910,5910,5910,2
20240808,120800,843455210,5920,5920,5920,5920,50
20240808,120700,843159210,5920,5920,5920,5920,3
20240808,120600,843141450,5920,5910,5920,5910,22
20240808,120500,843011370,5920,5910,5920,5910,152
20240808,120400,842111730,5920,5920,5920,5920,4
20240808,120300,842088050,5920,5930,5930,5920,387
20240808,120200,839793200,5930,5920,5940,5920,1593
20240808,120100,830352540,5920,5900,5920,5900,421
20240808,120000,827865730,5890,5920,5920,5890,259
20240808,115900,826337410,5910,5890,5910,5890,37
20240808,115800,826118760,5910,5920,5920,5900,198
20240808,115700,824947430,5920,5900,5920,5900,84
20240808,115600,824451810,5920,5900,5920,5900,89
20240808,115500,823926590,5920,5870,5920,5870,172
20240808,115400,822913430,5920,5900,5920,5870,1032
20240808,115300,816853460,5900,5900,5920,5900,70
20240808,115200,816440260,5920,5870,5920,5870,107
20240808,115100,815808480,5870,5880,5900,5870,2117
20240808,115000,803334130,5880,5910,5910,5880,181
20240808,114900,802266450,5870,5880,5920,5860,3808
20240808,114800,779807640,5890,5910,5920,5870,290
20240808,114700,778094610,5900,5900,5900,5900,0
20240808,114600,778094610,5900,5900,5900,5900,134
20240808,114500,777304010,5900,5860,5900,5860,65
20240808,114400,776920870,5900,5870,5900,5870,174
20240808,114300,775896930,5870,5900,5910,5860,755
20240808,114200,771460940,5910,5910,5910,5910,170
20240808,114100,770456240,5870,5900,5900,5870,51
20240808,114000,770155370,5870,5870,5870,5860,45
20240808,113900,769891320,5910,5910,5910,5910,50
20240808,113800,769595820,5910,5870,5910,5870,8
20240808,113700,769548620,5910,5910,5910,5910,57
20240808,113600,769211750,5890,5870,5900,5860,363
20240808,113500,767073970,5870,5870,5890,5870,145
20240808,113400,766221120,5870,5870,5870,5860,275
20240808,113300,764607980,5860,5860,5860,5860,30
20240808,113200,764432180,5890,5880,5910,5860,473
20240808,113100,761649480,5880,5850,5890,5850,157
20240808,113000,760727800,5860,5890,5900,5840,2950
20240808,112900,743397340,5900,5860,5910,5860,84
20240808,112800,742903410,5860,5880,5900,5860,505
20240808,112700,739934840,5880,5900,5900,5880,422
20240808,112600,737445360,5900,5900,5900,5900,82
20240808,112500,736961560,5900,5890,5910,5880,369
20240808,112400,734786120,5900,5910,5910,5900,278
20240808,112300,733145820,5910,5910,5910,5900,245
20240808,112200,731698760,5910,5890,5940,5890,57
20240808,112100,731360510,5940,5890,5940,5880,1786
20240808,112000,720771820,5890,5910,5910,5890,2
20240808,111900,720760020,5910,5910,5910,5890,143
20240808,111800,719915490,5900,5910,5910,5900,247
20240808,111700,718455830,5910,5870,5910,5870,98
20240808,111600,717877730,5870,5870,5870,5870,2
20240808,111500,717865990,5890,5880,5920,5870,1686
20240808,111400,707936140,5890,5880,5890,5870,230
20240808,111300,706584010,5880,5890,5890,5880,6
20240808,111200,706548680,5880,5880,5880,5870,421
20240808,111100,704073390,5880,5870,5880,5870,272
20240808,111000,702475750,5870,5870,5870,5850,141
20240808,110900,701648100,5860,5860,5870,5840,4001
20240808,110800,678205250,5860,5870,5870,5860,170
20240808,110700,677207580,5870,5840,5870,5840,172
20240808,110600,676200470,5840,5840,5840,5840,231
20240808,110500,674851430,5840,5840,5860,5830,714
20240808,110400,670681270,5840,5840,5840,5840,6
20240808,110300,670646230,5830,5830,5840,5830,440
20240808,110200,668079910,5830,5840,5840,5810,1136
20240808,110100,661469220,5850,5840,5850,5830,513
20240808,110000,658471350,5840,5840,5840,5820,123
20240808,105900,657753970,5840,5810,5840,5810,224
20240808,105800,656451030,5810,5840,5840,5810,1247
20240808,105700,649186140,5840,5840,5840,5840,30
20240808,105600,649010940,5840,5830,5840,5800,411
20240808,105500,646619200,5840,5830,5840,5830,17
20240808,105400,646519960,5830,5820,5830,5820,282
20240808,105300,644877720,5840,5800,5840,5800,25
20240808,105200,644731800,5840,5820,5840,5810,1451
20240808,105100,636299190,5820,5820,5820,5820,28
20240808,105000,636136230,5810,5840,5840,5800,2342
20240808,104900,622507630,5830,5830,5840,5830,11
20240808,104800,622443420,5830,5830,5840,5820,1114
20240808,104700,615953530,5830,5830,5830,5830,95
20240808,104600,615399680,5830,5830,5840,5820,269
20240808,104500,613831870,5840,5850,5850,5820,1435
20240808,104400,605462490,5850,5850,5850,5850,30
20240808,104300,605286990,5850,5860,5860,5840,27
20240808,104200,605129060,5850,5830,5850,5830,3375
20240808,104100,585418950,5830,5830,5830,5810,124
20240808,104000,584696490,5830,5830,5830,5820,97
20240808,103900,584131860,5830,5840,5840,5830,450
20240808,103800,581505490,5830,5820,5840,5810,142
20240808,103700,580678390,5840,5830,5840,5830,71
20240808,103600,580264260,5840,5840,5840,5830,101
20240808,103500,579674880,5830,5790,5840,5790,1971
20240808,103400,568200840,5850,5830,5850,5780,6876
20240808,103300,528285330,5850,5830,5850,5830,210
20240808,103200,527060030,5830,5820,5840,5820,117
20240808,103100,526377030,5840,5840,5840,5820,1849
20240808,103000,515598780,5840,5850,5860,5830,666
20240808,102900,511703370,5850,5840,5850,5840,337
20240808,102800,509734970,5830,5830,5830,5830,2
20240808,102700,509723310,5840,5860,5860,5830,383
20240808,102600,507482170,5860,5860,5860,5860,611
20240808,102500,503901710,5870,5850,5870,5840,549
20240808,102400,500690790,5850,5840,5850,5840,625
20240808,102300,497040130,5840,5830,5840,5810,2122
20240808,102200,484675930,5810,5820,5850,5810,1690
20240808,102100,474822580,5830,5850,5850,5820,1090
20240808,102000,468467610,5850,5840,5850,5830,422
20240808,101900,466005270,5860,5860,5860,5860,240
20240808,101800,464598870,5860,5830,5870,5830,1322
20240808,101700,456854740,5870,5870,5880,5820,1166
20240808,101600,450058430,5810,5870,5870,5810,2010
20240808,101500,438339090,5890,5830,5890,5820,1906
20240808,101400,427179990,5820,5840,5850,5820,465
20240808,101300,424470850,5840,5830,5870,5820,2514
20240808,101200,409811640,5820,5840,5860,5820,1246
20240808,101100,402530350,5820,5860,5860,5820,1428
20240808,101000,394214830,5850,5840,5850,5820,326
20240808,100900,392310420,5820,5840,5870,5820,1791
20240808,100800,381836550,5840,5830,5850,5830,272
20240808,100700,380247870,5840,5840,5840,5840,590
20240808,100600,376802270,5810,5820,5830,5810,578
20240808,100500,373435640,5820,5820,5830,5780,250
20240808,100400,371987190,5820,5830,5830,5820,223
20240808,100300,370687610,5830,5830,5830,5820,326
20240808,100200,368787860,5820,5810,5820,5800,1395
20240808,100100,360672730,5820,5790,5830,5790,633
20240808,100000,356987470,5790,5800,5800,5790,176
20240808,095900,355966680,5780,5780,5780,5780,83
20240808,095800,355486940,5780,5770,5810,5750,3115
20240808,095700,337498270,5770,5780,5790,5770,768
20240808,095600,333057730,5780,5770,5780,5770,147
20240808,095500,332208960,5760,5750,5760,5750,4
20240808,095400,332185940,5760,5760,5760,5760,105
20240808,095300,331581140,5770,5750,5770,5750,356
20240808,095200,329533120,5750,5780,5780,5750,203
20240808,095100,328363910,5780,5760,5780,5750,3276
20240808,095000,309494150,5750,5750,5750,5740,754
20240808,094900,305162790,5750,5750,5760,5740,2886
20240808,094800,288568540,5760,5750,5760,5750,1350
20240808,094700,280805940,5750,5760,5760,5750,1211
20240808,094600,273832830,5760,5780,5780,5760,3622
20240808,094500,252951330,5790,5790,5800,5780,1380
20240808,094400,244970680,5790,5790,5790,5790,415
20240808,094300,242567830,5780,5780,5790,5780,857
20240808,094200,237613470,5790,5790,5790,5780,421
20240808,094100,235178110,5790,5800,5800,5790,398
20240808,094000,232872830,5800,5780,5800,5780,261
20240808,093900,231361460,5790,5790,5790,5790,154
20240808,093800,230469800,5830,5790,5830,5780,1574
20240808,093700,221342810,5800,5800,5810,5790,5149
20240808,093600,191479360,5810,5820,5820,5800,2685
20240808,093500,175885300,5820,5820,5830,5820,1493
20240808,093400,167195970,5830,5830,5830,5820,524
20240808,093300,164143380,5830,5840,5840,5830,1635
20240808,093200,154611250,5840,5830,5840,5830,310
20240808,093100,152803020,5840,5840,5840,5840,54
20240808,093000,152487660,5840,5830,5840,5820,1232
20240808,092900,145308570,5830,5830,5830,5820,220
20240808,092800,144027400,5820,5850,5850,5820,909
20240808,092700,138725130,5850,5840,5850,5830,345
20240808,092600,136709490,5840,5830,5850,5830,212
20240808,092500,135471610,5830,5830,5860,5830,222
20240808,092400,134174540,5830,5830,5850,5830,900
20240808,092300,128926540,5850,5860,5860,5830,153
20240808,092200,128031540,5860,5830,5860,5830,1008
20240808,092100,122142920,5860,5840,5860,5830,615
20240808,092000,118552260,5840,5840,5870,5840,349
20240808,091900,116509380,5820,5830,5830,5820,1217
20240808,091800,109414690,5830,5850,5850,5830,426
20240808,091700,106924700,5870,5840,5880,5840,1167
20240808,091600,100098970,5840,5850,5850,5830,243
20240808,091500,98682150,5830,5840,5840,5830,880
20240808,091400,93549550,5840,5850,5850,5840,890
20240808,091300,88350290,5850,5870,5870,5850,261
20240808,091200,86818360,5850,5850,5850,5850,424
20240808,091100,84337960,5860,5860,5870,5850,1978
20240808,091000,72754540,5850,5860,5860,5840,1703
20240808,090900,62788270,5870,5840,5880,5830,2466
20240808,090800,48342970,5840,5830,5850,5830,1325
20240808,090700,40610740,5830,5840,5860,5830,396
20240808,090600,38298900,5830,5870,5870,5830,105
20240808,090500,37683230,5870,5820,5870,5820,313
20240808,090400,35850480,5820,5830,5830,5820,1174
20240808,090300,29015100,5830,5840,5870,5830,829
20240808,090200,24176330,5840,5840,5840,5840,567
20240808,090100,20865050,5840,5850,5870,5830,533
20240808,090000,17752700,5830,5870,5870,5820,3036