KissMeData/094820/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200200,535929870,9800,9800,9800,9800,2318
20240809,200100,535929870,9800,9800,9800,9800,0
20240809,200000,535929870,9800,9800,9800,9800,0
20240809,195900,535929870,9800,9800,9800,9800,0
20240809,195800,535929870,9800,9800,9800,9800,0
20240809,195700,535929870,9800,9800,9800,9800,0
20240809,195600,535929870,9800,9800,9800,9800,0
20240809,195500,535929870,9800,9800,9800,9800,0
20240809,195400,535929870,9800,9800,9800,9800,0
20240809,195300,535929870,9800,9800,9800,9800,0
20240809,195200,535929870,9800,9800,9800,9800,0
20240809,195100,535929870,9800,9800,9800,9800,0
20240809,195000,535929870,9800,9800,9800,9800,0
20240809,194900,535929870,9800,9800,9800,9800,0
20240809,194800,535929870,9800,9800,9800,9800,0
20240809,194700,535929870,9800,9800,9800,9800,0
20240809,194600,535929870,9800,9800,9800,9800,0
20240809,194500,535929870,9800,9800,9800,9800,0
20240809,194400,535929870,9800,9800,9800,9800,0
20240809,194300,535929870,9800,9800,9800,9800,0
20240809,194200,535929870,9800,9800,9800,9800,0
20240809,194100,535929870,9800,9800,9800,9800,0
20240809,194000,535929870,9800,9800,9800,9800,0
20240809,193900,535929870,9800,9800,9800,9800,0
20240809,193800,535929870,9800,9800,9800,9800,0
20240809,193700,535929870,9800,9800,9800,9800,0
20240809,193600,535929870,9800,9800,9800,9800,0
20240809,193500,535929870,9800,9800,9800,9800,0
20240809,193400,535929870,9800,9800,9800,9800,0
20240809,193300,535929870,9800,9800,9800,9800,0
20240809,193200,535929870,9800,9800,9800,9800,2318
20240809,193100,535929870,9800,9800,9800,9800,0
20240809,193000,535929870,9800,9800,9800,9800,0
20240809,192900,535929870,9800,9800,9800,9800,0
20240809,192800,535929870,9800,9800,9800,9800,0
20240809,192700,535929870,9800,9800,9800,9800,0
20240809,192600,535929870,9800,9800,9800,9800,0
20240809,192500,535929870,9800,9800,9800,9800,0
20240809,192400,535929870,9800,9800,9800,9800,0
20240809,192300,535929870,9800,9800,9800,9800,0
20240809,192200,535929870,9800,9800,9800,9800,0
20240809,192100,535929870,9800,9800,9800,9800,0
20240809,192000,535929870,9800,9800,9800,9800,0
20240809,191900,535929870,9800,9800,9800,9800,0
20240809,191800,535929870,9800,9800,9800,9800,0
20240809,191700,535929870,9800,9800,9800,9800,0
20240809,191600,535929870,9800,9800,9800,9800,0
20240809,191500,535929870,9800,9800,9800,9800,0
20240809,191400,535929870,9800,9800,9800,9800,0
20240809,191300,535929870,9800,9800,9800,9800,0
20240809,191200,535929870,9800,9800,9800,9800,0
20240809,191100,535929870,9800,9800,9800,9800,0
20240809,191000,535929870,9800,9800,9800,9800,0
20240809,190900,535929870,9800,9800,9800,9800,0
20240809,190800,535929870,9800,9800,9800,9800,0
20240809,190700,535929870,9800,9800,9800,9800,0
20240809,190600,535929870,9800,9800,9800,9800,0
20240809,190500,535929870,9800,9800,9800,9800,0
20240809,190400,535929870,9800,9800,9800,9800,0
20240809,190300,535929870,9800,9800,9800,9800,0
20240809,190200,535929870,9800,9800,9800,9800,2318
20240809,190100,535929870,9800,9800,9800,9800,0
20240809,190000,535929870,9800,9800,9800,9800,0
20240809,185900,535929870,9800,9800,9800,9800,0
20240809,185800,535929870,9800,9800,9800,9800,0
20240809,185700,535929870,9800,9800,9800,9800,0
20240809,185600,535929870,9800,9800,9800,9800,0
20240809,185500,535929870,9800,9800,9800,9800,0
20240809,185400,535929870,9800,9800,9800,9800,0
20240809,185300,535929870,9800,9800,9800,9800,0
20240809,185200,535929870,9800,9800,9800,9800,0
20240809,185100,535929870,9800,9800,9800,9800,0
20240809,185000,535929870,9800,9800,9800,9800,0
20240809,184900,535929870,9800,9800,9800,9800,0
20240809,184800,535929870,9800,9800,9800,9800,0
20240809,184700,535929870,9800,9800,9800,9800,0
20240809,184600,535929870,9800,9800,9800,9800,0
20240809,184500,535929870,9800,9800,9800,9800,0
20240809,184400,535929870,9800,9800,9800,9800,0
20240809,184300,535929870,9800,9800,9800,9800,0
20240809,184200,535929870,9800,9800,9800,9800,0
20240809,184100,535929870,9800,9800,9800,9800,0
20240809,184000,535929870,9800,9800,9800,9800,0
20240809,183900,535929870,9800,9800,9800,9800,0
20240809,183800,535929870,9800,9800,9800,9800,0
20240809,183700,535929870,9800,9800,9800,9800,0
20240809,183600,535929870,9800,9800,9800,9800,0
20240809,183500,535929870,9800,9800,9800,9800,0
20240809,183400,535929870,9800,9800,9800,9800,0
20240809,183300,535929870,9800,9800,9800,9800,0
20240809,183200,535929870,9800,9800,9800,9800,2318
20240809,183100,535929870,9800,9800,9800,9800,0
20240809,183000,535929870,9800,9800,9800,9800,0
20240809,182900,535929870,9800,9800,9800,9800,0
20240809,182800,535929870,9800,9800,9800,9800,0
20240809,182700,535929870,9800,9800,9800,9800,0
20240809,182600,535929870,9800,9800,9800,9800,0
20240809,182500,535929870,9800,9800,9800,9800,0
20240809,182400,535929870,9800,9800,9800,9800,0
20240809,182300,535929870,9800,9800,9800,9800,0
20240809,182200,535929870,9800,9800,9800,9800,0
20240809,182100,535929870,9800,9800,9800,9800,0
20240809,182000,535929870,9800,9800,9800,9800,0
20240809,181900,535929870,9800,9800,9800,9800,0
20240809,181800,535929870,9800,9800,9800,9800,0
20240809,181700,535929870,9800,9800,9800,9800,0
20240809,181600,535929870,9800,9800,9800,9800,0
20240809,181500,535929870,9800,9800,9800,9800,0
20240809,181400,535929870,9800,9800,9800,9800,0
20240809,181300,535929870,9800,9800,9800,9800,0
20240809,181200,535929870,9800,9800,9800,9800,0
20240809,181100,535929870,9800,9800,9800,9800,0
20240809,181000,535929870,9800,9800,9800,9800,0
20240809,180900,535929870,9800,9800,9800,9800,0
20240809,180800,535929870,9800,9800,9800,9800,0
20240809,180700,535929870,9800,9800,9800,9800,0
20240809,180600,535929870,9800,9800,9800,9800,0
20240809,180500,535929870,9800,9800,9800,9800,0
20240809,180400,535929870,9800,9800,9800,9800,0
20240809,180300,535929870,9800,9800,9800,9800,0
20240809,180200,535929870,9800,9800,9800,9800,2318
20240809,180100,535929870,9800,9800,9800,9800,0
20240809,180000,535929870,9800,9800,9800,9800,0
20240809,175900,535929870,9800,9800,9800,9800,0
20240809,175800,535929870,9800,9800,9800,9800,0
20240809,175700,535929870,9800,9800,9800,9800,0
20240809,175600,535929870,9800,9800,9800,9800,0
20240809,175500,535929870,9800,9800,9800,9800,0
20240809,175400,535929870,9800,9800,9800,9800,0
20240809,175300,535929870,9800,9800,9800,9800,0
20240809,175200,535929870,9800,9800,9800,9800,0
20240809,175100,535929870,9800,9800,9800,9800,0
20240809,175000,535929870,9800,9800,9800,9800,0
20240809,174900,535929870,9800,9800,9800,9800,0
20240809,174800,535929870,9800,9800,9800,9800,0
20240809,174700,535929870,9800,9800,9800,9800,0
20240809,174600,535929870,9800,9800,9800,9800,0
20240809,174500,535929870,9800,9800,9800,9800,0
20240809,174400,535929870,9800,9800,9800,9800,0
20240809,174300,535929870,9800,9800,9800,9800,0
20240809,174200,535929870,9800,9800,9800,9800,0
20240809,174100,535929870,9800,9800,9800,9800,0
20240809,174000,535929870,9800,9800,9800,9800,0
20240809,173900,535929870,9800,9800,9800,9800,0
20240809,173800,535929870,9800,9800,9800,9800,0
20240809,173700,535929870,9800,9800,9800,9800,0
20240809,173600,535929870,9800,9800,9800,9800,0
20240809,173500,535929870,9800,9800,9800,9800,0
20240809,173400,535929870,9800,9800,9800,9800,0
20240809,173300,535929870,9800,9800,9800,9800,0
20240809,173200,535929870,9800,9800,9800,9800,2318
20240809,173100,535929870,9800,9800,9800,9800,0
20240809,173000,535929870,9800,9800,9800,9800,0
20240809,172900,535929870,9800,9800,9800,9800,0
20240809,172800,535929870,9800,9800,9800,9800,0
20240809,172700,535929870,9800,9800,9800,9800,0
20240809,172600,535929870,9800,9800,9800,9800,0
20240809,172500,535929870,9800,9800,9800,9800,0
20240809,172400,535929870,9800,9800,9800,9800,0
20240809,172300,535929870,9800,9800,9800,9800,0
20240809,172200,535929870,9800,9800,9800,9800,0
20240809,172100,535929870,9800,9800,9800,9800,0
20240809,172000,535929870,9800,9800,9800,9800,0
20240809,171900,535929870,9800,9800,9800,9800,0
20240809,171800,535929870,9800,9800,9800,9800,0
20240809,171700,535929870,9800,9800,9800,9800,0
20240809,171600,535929870,9800,9800,9800,9800,0
20240809,171500,535929870,9800,9800,9800,9800,0
20240809,171400,535929870,9800,9800,9800,9800,0
20240809,171300,535929870,9800,9800,9800,9800,0
20240809,171200,535929870,9800,9800,9800,9800,0
20240809,171100,535929870,9800,9800,9800,9800,0
20240809,171000,535929870,9800,9800,9800,9800,0
20240809,170900,535929870,9800,9800,9800,9800,0
20240809,170800,535929870,9800,9800,9800,9800,0
20240809,170700,535929870,9800,9800,9800,9800,0
20240809,170600,535929870,9800,9800,9800,9800,0
20240809,170500,535929870,9800,9800,9800,9800,0
20240809,170400,535929870,9800,9800,9800,9800,0
20240809,170300,535929870,9800,9800,9800,9800,0
20240809,170200,535929870,9800,9800,9800,9800,2318
20240809,170100,535929870,9800,9800,9800,9800,0
20240809,170000,535929870,9800,9800,9800,9800,0
20240809,165900,535929870,9800,9800,9800,9800,0
20240809,165800,535929870,9800,9800,9800,9800,0
20240809,165700,535929870,9800,9800,9800,9800,0
20240809,165600,535929870,9800,9800,9800,9800,0
20240809,165500,535929870,9800,9800,9800,9800,0
20240809,165400,535929870,9800,9800,9800,9800,0
20240809,165300,535929870,9800,9800,9800,9800,0
20240809,165200,535929870,9800,9800,9800,9800,0
20240809,165100,535929870,9800,9800,9800,9800,0
20240809,165000,535929870,9800,9800,9800,9800,0
20240809,164900,535929870,9800,9800,9800,9800,0
20240809,164800,535929870,9800,9800,9800,9800,0
20240809,164700,535929870,9800,9800,9800,9800,0
20240809,164600,535929870,9800,9800,9800,9800,0
20240809,164500,535929870,9800,9800,9800,9800,0
20240809,164400,535929870,9800,9800,9800,9800,0
20240809,164300,535929870,9800,9800,9800,9800,0
20240809,164200,535929870,9800,9800,9800,9800,0
20240809,164100,535929870,9800,9800,9800,9800,0
20240809,164000,535929870,9800,9800,9800,9800,0
20240809,163900,535929870,9800,9800,9800,9800,0
20240809,163800,535929870,9800,9800,9800,9800,0
20240809,163700,535929870,9800,9800,9800,9800,0
20240809,163600,535929870,9800,9800,9800,9800,0
20240809,163500,535929870,9800,9800,9800,9800,0
20240809,163400,535929870,9800,9800,9800,9800,0
20240809,163300,535929870,9800,9800,9800,9800,0
20240809,163200,535929870,9800,9800,9800,9800,2318
20240809,163100,535929870,9800,9800,9800,9800,0
20240809,163000,535929870,9800,9800,9800,9800,0
20240809,162900,535929870,9800,9800,9800,9800,0
20240809,162800,535929870,9800,9800,9800,9800,0
20240809,162700,535929870,9800,9800,9800,9800,0
20240809,162600,535929870,9800,9800,9800,9800,0
20240809,162500,535929870,9800,9800,9800,9800,0
20240809,162400,535929870,9800,9800,9800,9800,0
20240809,162300,535929870,9800,9800,9800,9800,0
20240809,162200,535929870,9800,9800,9800,9800,0
20240809,162100,535929870,9800,9800,9800,9800,0
20240809,162000,535929870,9800,9800,9800,9800,0
20240809,161900,535929870,9800,9800,9800,9800,0
20240809,161800,535929870,9800,9800,9800,9800,0
20240809,161700,535929870,9800,9800,9800,9800,0
20240809,161600,535929870,9800,9800,9800,9800,0
20240809,161500,535929870,9800,9800,9800,9800,0
20240809,161400,535929870,9800,9800,9800,9800,0
20240809,161300,535929870,9800,9800,9800,9800,0
20240809,161200,535929870,9800,9800,9800,9800,0
20240809,161100,535929870,9800,9800,9800,9800,0
20240809,161000,535929870,9800,9800,9800,9800,0
20240809,160900,535929870,9800,9800,9800,9800,0
20240809,160800,535929870,9800,9800,9800,9800,0
20240809,160700,535929870,9800,9800,9800,9800,0
20240809,160600,535929870,9800,9800,9800,9800,0
20240809,160500,535929870,9800,9800,9800,9800,0
20240809,160400,535929870,9800,9800,9800,9800,0
20240809,160300,535929870,9800,9800,9800,9800,0
20240809,160200,535929870,9800,9800,9800,9800,2318
20240809,160100,535929870,9800,9800,9800,9800,0
20240809,160000,535929870,9800,9800,9800,9800,0
20240809,155900,535929870,9800,9800,9800,9800,0
20240809,155800,535929870,9800,9800,9800,9800,0
20240809,155700,535929870,9800,9800,9800,9800,0
20240809,155600,535929870,9800,9800,9800,9800,0
20240809,155500,535929870,9800,9800,9800,9800,0
20240809,155400,535929870,9800,9800,9800,9800,0
20240809,155300,535929870,9800,9800,9800,9800,0
20240809,155200,535929870,9800,9800,9800,9800,0
20240809,155100,535929870,9800,9800,9800,9800,0
20240809,155000,535929870,9800,9800,9800,9800,0
20240809,154900,535929870,9800,9800,9800,9800,0
20240809,154800,535929870,9800,9800,9800,9800,0
20240809,154700,535929870,9800,9800,9800,9800,0
20240809,154600,535929870,9800,9800,9800,9800,0
20240809,154500,535929870,9800,9800,9800,9800,0
20240809,154400,535929870,9800,9800,9800,9800,0
20240809,154300,535929870,9800,9800,9800,9800,0
20240809,154200,535929870,9800,9800,9800,9800,0
20240809,154100,535929870,9800,9800,9800,9800,0
20240809,154000,535929870,9800,9800,9800,9800,0
20240809,153900,535929870,9800,9800,9800,9800,0
20240809,153800,535929870,9800,9800,9800,9800,0
20240809,153700,535929870,9800,9800,9800,9800,0
20240809,153600,535929870,9800,9800,9800,9800,0
20240809,153500,535929870,9800,9800,9800,9800,0
20240809,153400,535929870,9800,9800,9800,9800,0
20240809,153300,535929870,9800,9800,9800,9800,0
20240809,153200,535929870,9800,9800,9800,9800,2318
20240809,153100,535929870,9800,9800,9800,9800,0
20240809,153000,535929870,9800,9800,9800,9800,2318
20240809,152900,513213470,9800,9800,9800,9800,0
20240809,152800,513213470,9800,9800,9800,9800,0
20240809,152700,513213470,9800,9800,9800,9800,0
20240809,152600,513213470,9800,9800,9800,9800,0
20240809,152500,513213470,9800,9800,9800,9800,0
20240809,152400,513213470,9800,9800,9800,9800,0
20240809,152300,513213470,9800,9800,9800,9800,0
20240809,152200,513213470,9800,9800,9800,9800,0
20240809,152100,513213470,9800,9800,9800,9800,0
20240809,152000,513213470,9800,9800,9800,9800,0
20240809,151900,513213470,9800,9790,9800,9740,60
20240809,151800,512626880,9790,9790,9790,9790,14
20240809,151700,512489820,9780,9740,9780,9740,830
20240809,151600,504405220,9740,9740,9740,9740,522
20240809,151500,499320940,9740,9770,9770,9740,1111
20240809,151400,488488760,9790,9790,9790,9790,798
20240809,151300,480676340,9790,9790,9790,9790,56
20240809,151200,480128100,9760,9790,9790,9760,111
20240809,151100,479041740,9790,9790,9790,9790,1
20240809,151000,479031950,9760,9790,9790,9760,55
20240809,150900,478493830,9790,9760,9790,9760,12
20240809,150800,478376680,9790,9790,9790,9790,1
20240809,150700,478366890,9760,9760,9760,9760,0
20240809,150600,478366890,9760,9760,9760,9760,11
20240809,150500,478259530,9760,9760,9760,9760,61
20240809,150400,477664170,9760,9760,9760,9760,0
20240809,150300,477664170,9760,9760,9760,9760,11
20240809,150200,477556810,9760,9760,9760,9760,11
20240809,150100,477449450,9780,9780,9780,9780,3
20240809,150000,477420110,9760,9760,9760,9760,1
20240809,145900,477410350,9790,9790,9790,9790,1
20240809,145800,477400560,9780,9770,9780,9770,340
20240809,145700,474075840,9770,9770,9770,9770,1
20240809,145600,474066070,9760,9750,9760,9750,20
20240809,145500,473870980,9760,9760,9760,9760,56
20240809,145400,473324420,9760,9780,9780,9760,34
20240809,145300,472992400,9780,9780,9780,9780,10
20240809,145200,472894600,9790,9790,9790,9740,377
20240809,145100,469206870,9790,9740,9790,9740,14
20240809,145000,469070460,9790,9740,9790,9740,122
20240809,144900,467877030,9790,9740,9790,9740,61
20240809,144800,467282840,9740,9740,9740,9740,11
20240809,144700,467175700,9740,9750,9750,9740,12
20240809,144600,467058720,9750,9750,9750,9750,36
20240809,144500,466707720,9750,9790,9790,9750,98
20240809,144400,465750300,9790,9790,9790,9790,0
20240809,144300,465750300,9790,9790,9790,9790,0
20240809,144200,465750300,9790,9790,9790,9790,0
20240809,144100,465750300,9790,9760,9790,9750,2012
20240809,144000,446070440,9760,9760,9760,9760,187
20240809,143900,444245320,9760,9760,9760,9760,0
20240809,143800,444245320,9760,9750,9760,9750,120
20240809,143700,443074820,9740,9740,9740,9740,11
20240809,143600,442967680,9760,9760,9760,9760,0
20240809,143500,442967680,9760,9760,9760,9760,0
20240809,143400,442967680,9760,9760,9760,9760,43
20240809,143300,442548000,9750,9750,9750,9750,20
20240809,143200,442353000,9750,9750,9750,9750,290
20240809,143100,439525500,9750,9750,9750,9750,1
20240809,143000,439515750,9740,9740,9740,9740,31
20240809,142900,439213810,9740,9740,9740,9740,0
20240809,142800,439213810,9740,9740,9740,9740,21
20240809,142700,439009270,9750,9750,9750,9750,0
20240809,142600,439009270,9750,9750,9750,9750,0
20240809,142500,439009270,9750,9750,9750,9750,0
20240809,142400,439009270,9750,9750,9750,9750,0
20240809,142300,439009270,9750,9750,9750,9750,1
20240809,142200,438999520,9740,9740,9740,9740,42
20240809,142100,438590440,9730,9720,9730,9720,216
20240809,142000,436488820,9710,9710,9710,9710,11
20240809,141900,436382010,9730,9730,9730,9730,0
20240809,141800,436382010,9730,9730,9730,9730,0
20240809,141700,436382010,9730,9730,9730,9730,0
20240809,141600,436382010,9730,9730,9730,9730,0
20240809,141500,436382010,9730,9720,9730,9720,73
20240809,141400,435672350,9730,9730,9730,9730,0
20240809,141300,435672350,9730,9730,9730,9730,0
20240809,141200,435672350,9730,9720,9730,9720,181
20240809,141100,433911280,9710,9710,9710,9710,11
20240809,141000,433804470,9740,9740,9740,9740,2
20240809,140900,433784990,9740,9740,9740,9740,12
20240809,140800,433668110,9710,9710,9710,9710,240
20240809,140700,431337710,9740,9740,9740,9740,0
20240809,140600,431337710,9740,9710,9740,9710,2
20240809,140500,431318260,9710,9740,9740,9710,122
20240809,140400,430133610,9710,9710,9710,9710,0
20240809,140300,430133610,9710,9710,9710,9710,11
20240809,140200,430026800,9710,9710,9710,9710,0
20240809,140100,430026800,9710,9710,9710,9710,172
20240809,140000,428356680,9710,9710,9710,9710,11
20240809,135900,428249870,9740,9740,9740,9740,0
20240809,135800,428249870,9740,9740,9740,9740,0
20240809,135700,428249870,9740,9740,9740,9740,0
20240809,135600,428249870,9740,9740,9740,9740,0
20240809,135500,428249870,9740,9710,9740,9710,204
20240809,135400,426269000,9700,9700,9700,9700,11
20240809,135300,426162300,9710,9740,9740,9710,10
20240809,135200,426065020,9740,9740,9740,9740,1
20240809,135100,426055280,9700,9700,9700,9700,479
20240809,135000,421408980,9710,9750,9750,9710,864
20240809,134900,413016460,9750,9750,9750,9750,0
20240809,134800,413016460,9750,9750,9750,9750,0
20240809,134700,413016460,9750,9750,9750,9750,0
20240809,134600,413016460,9750,9740,9750,9740,7
20240809,134500,412948270,9730,9730,9730,9730,0
20240809,134400,412948270,9730,9730,9730,9730,0
20240809,134300,412948270,9730,9730,9730,9730,25
20240809,134200,412705020,9730,9730,9730,9730,35
20240809,134100,412364470,9730,9730,9730,9730,123
20240809,134000,411167680,9730,9730,9730,9730,0
20240809,133900,411167680,9730,9730,9730,9730,14
20240809,133800,411031460,9780,9780,9780,9780,0
20240809,133700,411031460,9780,9780,9780,9780,0
20240809,133600,411031460,9780,9780,9780,9780,0
20240809,133500,411031460,9780,9770,9780,9770,46
20240809,133400,410581960,9770,9770,9770,9770,10
20240809,133300,410484260,9770,9770,9780,9770,405
20240809,133200,406524050,9770,9770,9770,9770,0
20240809,133100,406524050,9770,9730,9770,9730,23
20240809,133000,406300220,9770,9770,9770,9770,0
20240809,132900,406300220,9770,9770,9770,9770,0
20240809,132800,406300220,9770,9780,9780,9770,129
20240809,132700,405039790,9740,9740,9740,9740,641
20240809,132600,398796450,9780,9780,9780,9780,0
20240809,132500,398796450,9780,9780,9780,9780,290
20240809,132400,395960250,9780,9780,9780,9780,0
20240809,132300,395960250,9780,9780,9780,9780,50
20240809,132200,395471250,9780,9780,9780,9780,2
20240809,132100,395451690,9780,9780,9780,9780,0
20240809,132000,395451690,9780,9780,9780,9780,10
20240809,131900,395353890,9780,9780,9780,9780,0
20240809,131800,395353890,9780,9780,9780,9780,1
20240809,131700,395344110,9740,9740,9740,9740,22
20240809,131600,395129830,9780,9780,9780,9780,0
20240809,131500,395129830,9780,9780,9780,9780,0
20240809,131400,395129830,9780,9780,9780,9740,7
20240809,131300,395061410,9790,9790,9790,9790,0
20240809,131200,395061410,9790,9790,9790,9790,0
20240809,131100,395061410,9790,9790,9790,9790,0
20240809,131000,395061410,9790,9780,9790,9780,44
20240809,130900,394631080,9740,9740,9740,9740,0
20240809,130800,394631080,9740,9780,9780,9740,643
20240809,130700,388368090,9750,9780,9780,9750,17
20240809,130600,388202250,9790,9790,9790,9790,103
20240809,130500,387193880,9790,9790,9790,9790,0
20240809,130400,387193880,9790,9790,9790,9790,1
20240809,130300,387184090,9740,9740,9740,9740,0
20240809,130200,387184090,9740,9740,9740,9740,22
20240809,130100,386969810,9790,9790,9790,9790,205
20240809,130000,384962860,9750,9750,9750,9750,20
20240809,125900,384767860,9750,9750,9750,9750,166
20240809,125800,383149360,9790,9790,9790,9790,0
20240809,125700,383149360,9790,9790,9790,9790,1
20240809,125600,383139570,9750,9750,9750,9750,0
20240809,125500,383139570,9750,9750,9750,9750,1
20240809,125400,383129820,9790,9790,9790,9790,5
20240809,125300,383080870,9760,9760,9760,9760,0
20240809,125200,383080870,9760,9760,9760,9760,28
20240809,125100,382807590,9790,9790,9790,9790,0
20240809,125000,382807590,9790,9790,9790,9790,0
20240809,124900,382807590,9790,9760,9790,9760,475
20240809,124800,378171560,9790,9800,9800,9790,8
20240809,124700,378093190,9800,9780,9800,9780,100
20240809,124600,377114090,9780,9780,9780,9780,1586
20240809,124500,361603010,9790,9790,9790,9790,0
20240809,124400,361603010,9790,9790,9790,9790,2
20240809,124300,361583430,9790,9790,9790,9790,0
20240809,124200,361583430,9790,9790,9790,9790,0
20240809,124100,361583430,9790,9790,9790,9790,0
20240809,124000,361583430,9790,9790,9790,9790,0
20240809,123900,361583430,9790,9790,9790,9790,190
20240809,123800,359723330,9780,9780,9780,9780,513
20240809,123700,354706190,9790,9770,9790,9770,790
20240809,123600,346972790,9780,9780,9780,9780,0
20240809,123500,346972790,9780,9780,9780,9780,0
20240809,123400,346972790,9780,9770,9780,9770,8
20240809,123300,346894620,9760,9760,9760,9760,1
20240809,123200,346884860,9760,9760,9760,9760,0
20240809,123100,346884860,9760,9760,9760,9760,0
20240809,123000,346884860,9760,9760,9760,9750,216
20240809,122900,344778840,9750,9750,9750,9750,11
20240809,122800,344671590,9750,9750,9750,9750,0
20240809,122700,344671590,9750,9750,9750,9750,0
20240809,122600,344671590,9750,9750,9750,9750,0
20240809,122500,344671590,9750,9770,9770,9750,151
20240809,122400,343198290,9760,9760,9760,9760,0
20240809,122300,343198290,9760,9760,9760,9760,0
20240809,122200,343198290,9760,9760,9760,9760,13
20240809,122100,343071410,9760,9760,9760,9760,0
20240809,122000,343071410,9760,9760,9760,9760,0
20240809,121900,343071410,9760,9760,9760,9760,100
20240809,121800,342095410,9760,9760,9760,9760,11
20240809,121700,341988050,9770,9770,9770,9770,47
20240809,121600,341528860,9770,9770,9770,9770,30
20240809,121500,341235760,9760,9770,9770,9760,12
20240809,121400,341118630,9770,9770,9770,9770,0
20240809,121300,341118630,9770,9760,9770,9760,7
20240809,121200,341050300,9760,9760,9760,9760,0
20240809,121100,341050300,9760,9760,9760,9760,46
20240809,121000,340601340,9770,9770,9770,9770,2
20240809,120900,340581800,9770,9770,9770,9770,10
20240809,120800,340484100,9760,9760,9760,9760,11
20240809,120700,340376740,9770,9770,9770,9770,0
20240809,120600,340376740,9770,9770,9770,9770,0
20240809,120500,340376740,9770,9770,9770,9770,0
20240809,120400,340376740,9770,9770,9770,9770,14
20240809,120300,340239960,9760,9760,9760,9760,38
20240809,120200,339869080,9760,9760,9760,9760,200
20240809,120100,337917080,9760,9760,9760,9760,0
20240809,120000,337917080,9760,9760,9760,9760,11
20240809,115900,337809720,9770,9770,9770,9770,0
20240809,115800,337809720,9770,9770,9770,9770,8
20240809,115700,337731560,9770,9770,9770,9770,51
20240809,115600,337233290,9760,9760,9760,9760,0
20240809,115500,337233290,9760,9760,9760,9760,1
20240809,115400,337223530,9760,9760,9760,9760,114
20240809,115300,336110890,9750,9750,9750,9750,0
20240809,115200,336110890,9750,9750,9750,9750,0
20240809,115100,336110890,9750,9750,9750,9750,0
20240809,115000,336110890,9750,9750,9750,9750,0
20240809,114900,336110890,9750,9750,9750,9750,0
20240809,114800,336110890,9750,9750,9750,9750,0
20240809,114700,336110890,9750,9750,9750,9750,11
20240809,114600,336003640,9750,9750,9750,9750,0
20240809,114500,336003640,9750,9760,9760,9750,1230
20240809,114400,324010280,9760,9760,9760,9760,0
20240809,114300,324010280,9760,9760,9760,9750,8
20240809,114200,323932220,9780,9780,9780,9780,0
20240809,114100,323932220,9780,9780,9780,9780,0
20240809,114000,323932220,9780,9780,9780,9780,0
20240809,113900,323932220,9780,9750,9780,9750,67
20240809,113800,323278820,9770,9750,9770,9750,12
20240809,113700,323161800,9750,9750,9750,9750,0
20240809,113600,323161800,9750,9750,9750,9750,0
20240809,113500,323161800,9750,9750,9750,9750,0
20240809,113400,323161800,9750,9760,9760,9750,56
20240809,113300,322615280,9760,9760,9760,9760,11
20240809,113200,322507920,9770,9770,9770,9770,246
20240809,113100,320104500,9780,9780,9780,9780,0
20240809,113000,320104500,9780,9780,9780,9770,442
20240809,112900,315781880,9780,9780,9780,9780,0
20240809,112800,315781880,9780,9780,9780,9780,1
20240809,112700,315772100,9770,9770,9770,9770,259
20240809,112600,313241670,9780,9770,9780,9770,204
20240809,112500,311248380,9770,9770,9770,9770,13
20240809,112400,311121370,9760,9760,9760,9760,0
20240809,112300,311121370,9760,9760,9760,9760,20
20240809,112200,310926170,9760,9760,9760,9760,20
20240809,112100,310730970,9760,9760,9770,9760,71
20240809,112000,310037530,9770,9770,9770,9770,1
20240809,111900,310027760,9770,9770,9770,9770,0
20240809,111800,310027760,9770,9770,9770,9770,31
20240809,111700,309724890,9770,9770,9770,9770,0
20240809,111600,309724890,9770,9770,9770,9770,0
20240809,111500,309724890,9770,9770,9770,9770,10
20240809,111400,309627190,9780,9780,9780,9780,1
20240809,111300,309617410,9780,9780,9780,9780,51
20240809,111200,309118630,9770,9770,9770,9770,285
20240809,111100,306334180,9770,9770,9770,9770,2
20240809,111000,306314640,9750,9770,9770,9750,8
20240809,110900,306236620,9760,9760,9760,9760,0
20240809,110800,306236620,9760,9760,9760,9760,0
20240809,110700,306236620,9760,9760,9760,9760,300
20240809,110600,303308620,9740,9740,9740,9740,39
20240809,110500,302928760,9760,9760,9760,9760,12
20240809,110400,302811640,9750,9750,9750,9750,0
20240809,110300,302811640,9750,9760,9760,9750,41
20240809,110200,302411880,9740,9740,9740,9740,171
20240809,110100,300746340,9750,9750,9750,9750,201
20240809,110000,298786590,9750,9720,9750,9720,674
20240809,105900,292216890,9740,9730,9740,9730,17
20240809,105800,292051470,9720,9730,9730,9720,116
20240809,105700,290923790,9730,9740,9740,9730,6
20240809,105600,290865380,9740,9740,9740,9730,47
20240809,105500,290408000,9730,9730,9730,9730,12
20240809,105400,290291240,9760,9730,9760,9730,108
20240809,105300,289237400,9760,9760,9760,9760,51
20240809,105200,288739640,9760,9760,9760,9760,0
20240809,105100,288739640,9760,9760,9760,9760,0
20240809,105000,288739640,9760,9760,9760,9760,2
20240809,104900,288720120,9760,9740,9760,9740,9
20240809,104800,288632430,9760,9760,9760,9760,1
20240809,104700,288622670,9730,9730,9730,9730,0
20240809,104600,288622670,9730,9730,9730,9730,6
20240809,104500,288564290,9730,9730,9730,9730,22
20240809,104400,288350230,9780,9780,9780,9780,0
20240809,104300,288350230,9780,9780,9780,9780,1
20240809,104200,288340450,9730,9730,9730,9730,25
20240809,104100,288097200,9780,9780,9780,9780,0
20240809,104000,288097200,9780,9780,9780,9780,0
20240809,103900,288097200,9780,9730,9780,9730,205
20240809,103800,286097300,9780,9770,9780,9730,191
20240809,103700,284234440,9770,9730,9770,9730,23
20240809,103600,284010610,9780,9780,9780,9780,0
20240809,103500,284010610,9780,9780,9780,9780,0
20240809,103400,284010610,9780,9780,9780,9780,0
20240809,103300,284010610,9780,9780,9780,9780,0
20240809,103200,284010610,9780,9740,9780,9740,107
20240809,103100,282968390,9740,9740,9740,9740,1
20240809,103000,282958650,9710,9710,9710,9710,11
20240809,102900,282851840,9740,9740,9740,9740,320
20240809,102800,279735040,9740,9740,9740,9740,100
20240809,102700,278761040,9740,9740,9740,9740,1
20240809,102600,278751300,9700,9710,9710,9700,1000
20240809,102500,269047570,9740,9710,9740,9710,34
20240809,102400,268716460,9710,9730,9730,9710,16
20240809,102300,268561080,9710,9710,9710,9710,3
20240809,102200,268531950,9740,9740,9740,9740,0
20240809,102100,268531950,9740,9740,9740,9740,16
20240809,102000,268376110,9740,9720,9740,9720,8
20240809,101900,268298330,9710,9740,9740,9710,1288
20240809,101800,255781050,9790,9750,9790,9740,27
20240809,101700,255517980,9790,9790,9790,9790,0
20240809,101600,255517980,9790,9790,9790,9790,19
20240809,101500,255331970,9800,9800,9800,9800,183
20240809,101400,253538570,9800,9800,9800,9800,0
20240809,101300,253538570,9800,9800,9800,9800,1
20240809,101200,253528770,9740,9760,9760,9740,560
20240809,101100,248068790,9800,9800,9800,9800,0
20240809,101000,248068790,9800,9760,9800,9750,643
20240809,100900,241793650,9770,9770,9770,9770,14
20240809,100800,241656870,9790,9770,9790,9770,21
20240809,100700,241451480,9770,9770,9770,9770,18
20240809,100600,241275620,9770,9770,9790,9770,311
20240809,100500,238237070,9770,9770,9770,9770,0
20240809,100400,238237070,9770,9780,9780,9770,724
20240809,100300,231158220,9790,9790,9790,9790,35
20240809,100200,230815570,9790,9790,9790,9790,112
20240809,100100,229719090,9800,9800,9800,9800,0
20240809,100000,229719090,9800,9790,9800,9790,12
20240809,095900,229601600,9800,9800,9800,9790,84
20240809,095800,228778700,9790,9780,9790,9780,25
20240809,095700,228534060,9790,9790,9790,9790,0
20240809,095600,228534060,9790,9790,9790,9790,33
20240809,095500,228210990,9790,9790,9790,9790,45
20240809,095400,227770440,9790,9790,9790,9790,13
20240809,095300,227643170,9800,9790,9800,9790,6
20240809,095200,227584420,9780,9770,9780,9770,559
20240809,095100,222117770,9770,9770,9770,9770,20
20240809,095000,221922370,9760,9760,9760,9760,11
20240809,094900,221815010,9780,9780,9780,9780,19
20240809,094800,221629190,9760,9780,9780,9760,270
20240809,094700,218988750,9780,9780,9780,9780,11
20240809,094600,218881170,9800,9800,9800,9800,0
20240809,094500,218881170,9800,9790,9800,9780,83
20240809,094400,218068170,9800,9780,9800,9780,124
20240809,094300,216853250,9800,9770,9800,9760,279
20240809,094200,214125240,9770,9770,9770,9770,55
20240809,094100,213587890,9770,9770,9770,9770,11
20240809,094000,213480420,9810,9810,9810,9800,37
20240809,093900,213117650,9810,9790,9810,9780,16
20240809,093800,212961060,9800,9790,9800,9790,115
20240809,093700,211835160,9810,9810,9810,9810,103
20240809,093600,210824730,9810,9810,9810,9810,45
20240809,093500,210383280,9810,9820,9820,9810,198
20240809,093400,208440870,9810,9790,9810,9790,1096
20240809,093300,197698200,9800,9800,9800,9800,1
20240809,093200,197688400,9800,9800,9800,9770,52
20240809,093100,197180300,9770,9800,9800,9770,12
20240809,093000,197062730,9800,9800,9800,9800,11
20240809,092900,196954930,9800,9790,9800,9760,422
20240809,092800,192829810,9760,9770,9770,9760,511
20240809,092700,187841930,9770,9770,9770,9770,450
20240809,092600,183445430,9770,9790,9790,9770,337
20240809,092500,180149230,9790,9790,9790,9790,92
20240809,092400,179248550,9790,9790,9790,9790,505
20240809,092300,174304600,9790,9790,9790,9790,321
20240809,092200,171162010,9800,9800,9800,9800,86
20240809,092100,170319210,9840,9840,9850,9840,322
20240809,092000,167149730,9840,9840,9840,9840,202
20240809,091900,165162050,9840,9780,9840,9780,111
20240809,091800,164070470,9840,9820,9840,9820,9
20240809,091700,163982070,9820,9790,9820,9790,2148
20240809,091600,142932550,9790,9790,9790,9790,1
20240809,091500,142922760,9790,9790,9790,9790,124
20240809,091400,141708800,9790,9790,9790,9790,542
20240809,091300,136402620,9760,9760,9760,9760,346
20240809,091200,133025660,9760,9760,9760,9760,19
20240809,091100,132840220,9760,9790,9790,9760,487
20240809,091000,128083530,9790,9790,9790,9790,251
20240809,090900,125626240,9790,9800,9800,9790,501
20240809,090800,120716800,9790,9770,9790,9750,1914
20240809,090700,102027870,9770,9770,9770,9770,6
20240809,090600,101969250,9790,9790,9790,9780,122
20240809,090500,100775320,9750,9780,9780,9750,58
20240809,090400,100208110,9750,9750,9750,9750,201
20240809,090300,98248360,9750,9790,9790,9750,32
20240809,090200,97935960,9800,9800,9800,9800,472
20240809,090100,93310360,9800,9800,9810,9800,557
20240809,090000,87851260,9800,9680,9810,9680,9060