KissMeData/101730/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200700,528560750,7890,7890,7890,7890,2891
20240809,200600,528560750,7890,7890,7890,7890,0
20240809,200500,528560750,7890,7890,7890,7890,0
20240809,200400,528560750,7890,7890,7890,7890,0
20240809,200300,528560750,7890,7890,7890,7890,0
20240809,200200,528560750,7890,7890,7890,7890,0
20240809,200100,528560750,7890,7890,7890,7890,0
20240809,200000,528560750,7890,7890,7890,7890,0
20240809,195900,528560750,7890,7890,7890,7890,0
20240809,195800,528560750,7890,7890,7890,7890,0
20240809,195700,528560750,7890,7890,7890,7890,0
20240809,195600,528560750,7890,7890,7890,7890,0
20240809,195500,528560750,7890,7890,7890,7890,0
20240809,195400,528560750,7890,7890,7890,7890,0
20240809,195300,528560750,7890,7890,7890,7890,0
20240809,195200,528560750,7890,7890,7890,7890,0
20240809,195100,528560750,7890,7890,7890,7890,0
20240809,195000,528560750,7890,7890,7890,7890,0
20240809,194900,528560750,7890,7890,7890,7890,0
20240809,194800,528560750,7890,7890,7890,7890,0
20240809,194700,528560750,7890,7890,7890,7890,0
20240809,194600,528560750,7890,7890,7890,7890,0
20240809,194500,528560750,7890,7890,7890,7890,0
20240809,194400,528560750,7890,7890,7890,7890,0
20240809,194300,528560750,7890,7890,7890,7890,0
20240809,194200,528560750,7890,7890,7890,7890,0
20240809,194100,528560750,7890,7890,7890,7890,0
20240809,194000,528560750,7890,7890,7890,7890,0
20240809,193900,528560750,7890,7890,7890,7890,0
20240809,193800,528560750,7890,7890,7890,7890,0
20240809,193700,528560750,7890,7890,7890,7890,2891
20240809,193600,528560750,7890,7890,7890,7890,0
20240809,193500,528560750,7890,7890,7890,7890,0
20240809,193400,528560750,7890,7890,7890,7890,0
20240809,193300,528560750,7890,7890,7890,7890,0
20240809,193200,528560750,7890,7890,7890,7890,0
20240809,193100,528560750,7890,7890,7890,7890,0
20240809,193000,528560750,7890,7890,7890,7890,0
20240809,192900,528560750,7890,7890,7890,7890,0
20240809,192800,528560750,7890,7890,7890,7890,0
20240809,192700,528560750,7890,7890,7890,7890,0
20240809,192600,528560750,7890,7890,7890,7890,0
20240809,192500,528560750,7890,7890,7890,7890,0
20240809,192400,528560750,7890,7890,7890,7890,0
20240809,192300,528560750,7890,7890,7890,7890,0
20240809,192200,528560750,7890,7890,7890,7890,0
20240809,192100,528560750,7890,7890,7890,7890,0
20240809,192000,528560750,7890,7890,7890,7890,0
20240809,191900,528560750,7890,7890,7890,7890,0
20240809,191800,528560750,7890,7890,7890,7890,0
20240809,191700,528560750,7890,7890,7890,7890,0
20240809,191600,528560750,7890,7890,7890,7890,0
20240809,191500,528560750,7890,7890,7890,7890,0
20240809,191400,528560750,7890,7890,7890,7890,0
20240809,191300,528560750,7890,7890,7890,7890,0
20240809,191200,528560750,7890,7890,7890,7890,0
20240809,191100,528560750,7890,7890,7890,7890,0
20240809,191000,528560750,7890,7890,7890,7890,0
20240809,190900,528560750,7890,7890,7890,7890,0
20240809,190800,528560750,7890,7890,7890,7890,0
20240809,190700,528560750,7890,7890,7890,7890,2891
20240809,190600,528560750,7890,7890,7890,7890,0
20240809,190500,528560750,7890,7890,7890,7890,0
20240809,190400,528560750,7890,7890,7890,7890,0
20240809,190300,528560750,7890,7890,7890,7890,0
20240809,190200,528560750,7890,7890,7890,7890,0
20240809,190100,528560750,7890,7890,7890,7890,0
20240809,190000,528560750,7890,7890,7890,7890,0
20240809,185900,528560750,7890,7890,7890,7890,0
20240809,185800,528560750,7890,7890,7890,7890,0
20240809,185700,528560750,7890,7890,7890,7890,0
20240809,185600,528560750,7890,7890,7890,7890,0
20240809,185500,528560750,7890,7890,7890,7890,0
20240809,185400,528560750,7890,7890,7890,7890,0
20240809,185300,528560750,7890,7890,7890,7890,0
20240809,185200,528560750,7890,7890,7890,7890,0
20240809,185100,528560750,7890,7890,7890,7890,0
20240809,185000,528560750,7890,7890,7890,7890,0
20240809,184900,528560750,7890,7890,7890,7890,0
20240809,184800,528560750,7890,7890,7890,7890,0
20240809,184700,528560750,7890,7890,7890,7890,0
20240809,184600,528560750,7890,7890,7890,7890,0
20240809,184500,528560750,7890,7890,7890,7890,0
20240809,184400,528560750,7890,7890,7890,7890,0
20240809,184300,528560750,7890,7890,7890,7890,0
20240809,184200,528560750,7890,7890,7890,7890,0
20240809,184100,528560750,7890,7890,7890,7890,0
20240809,184000,528560750,7890,7890,7890,7890,0
20240809,183900,528560750,7890,7890,7890,7890,0
20240809,183800,528560750,7890,7890,7890,7890,0
20240809,183700,528560750,7890,7890,7890,7890,2891
20240809,183600,528560750,7890,7890,7890,7890,0
20240809,183500,528560750,7890,7890,7890,7890,0
20240809,183400,528560750,7890,7890,7890,7890,0
20240809,183300,528560750,7890,7890,7890,7890,0
20240809,183200,528560750,7890,7890,7890,7890,0
20240809,183100,528560750,7890,7890,7890,7890,0
20240809,183000,528560750,7890,7890,7890,7890,0
20240809,182900,528560750,7890,7890,7890,7890,0
20240809,182800,528560750,7890,7890,7890,7890,0
20240809,182700,528560750,7890,7890,7890,7890,0
20240809,182600,528560750,7890,7890,7890,7890,0
20240809,182500,528560750,7890,7890,7890,7890,0
20240809,182400,528560750,7890,7890,7890,7890,0
20240809,182300,528560750,7890,7890,7890,7890,0
20240809,182200,528560750,7890,7890,7890,7890,0
20240809,182100,528560750,7890,7890,7890,7890,0
20240809,182000,528560750,7890,7890,7890,7890,0
20240809,181900,528560750,7890,7890,7890,7890,0
20240809,181800,528560750,7890,7890,7890,7890,0
20240809,181700,528560750,7890,7890,7890,7890,0
20240809,181600,528560750,7890,7890,7890,7890,0
20240809,181500,528560750,7890,7890,7890,7890,0
20240809,181400,528560750,7890,7890,7890,7890,0
20240809,181300,528560750,7890,7890,7890,7890,0
20240809,181200,528560750,7890,7890,7890,7890,0
20240809,181100,528560750,7890,7890,7890,7890,0
20240809,181000,528560750,7890,7890,7890,7890,0
20240809,180900,528560750,7890,7890,7890,7890,0
20240809,180800,528560750,7890,7890,7890,7890,0
20240809,180700,528560750,7890,7890,7890,7890,2891
20240809,180600,528560750,7890,7890,7890,7890,0
20240809,180500,528560750,7890,7890,7890,7890,0
20240809,180400,528560750,7890,7890,7890,7890,0
20240809,180300,528560750,7890,7890,7890,7890,0
20240809,180200,528560750,7890,7890,7890,7890,0
20240809,180100,528560750,7890,7890,7890,7890,0
20240809,180000,528560750,7890,7890,7890,7890,0
20240809,175900,528560750,7890,7890,7890,7890,0
20240809,175800,528560750,7890,7890,7890,7890,0
20240809,175700,528560750,7890,7890,7890,7890,0
20240809,175600,528560750,7890,7890,7890,7890,0
20240809,175500,528560750,7890,7890,7890,7890,0
20240809,175400,528560750,7890,7890,7890,7890,0
20240809,175300,528560750,7890,7890,7890,7890,0
20240809,175200,528560750,7890,7890,7890,7890,0
20240809,175100,528560750,7890,7890,7890,7890,0
20240809,175000,528560750,7890,7890,7890,7890,0
20240809,174900,528560750,7890,7890,7890,7890,0
20240809,174800,528560750,7890,7890,7890,7890,0
20240809,174700,528560750,7890,7890,7890,7890,0
20240809,174600,528560750,7890,7890,7890,7890,0
20240809,174500,528560750,7890,7890,7890,7890,0
20240809,174400,528560750,7890,7890,7890,7890,0
20240809,174300,528560750,7890,7890,7890,7890,0
20240809,174200,528560750,7890,7890,7890,7890,0
20240809,174100,528560750,7890,7890,7890,7890,0
20240809,174000,528560750,7890,7890,7890,7890,0
20240809,173900,528560750,7890,7890,7890,7890,0
20240809,173800,528560750,7890,7890,7890,7890,0
20240809,173700,528560750,7890,7890,7890,7890,2891
20240809,173600,528560750,7890,7890,7890,7890,0
20240809,173500,528560750,7890,7890,7890,7890,0
20240809,173400,528560750,7890,7890,7890,7890,0
20240809,173300,528560750,7890,7890,7890,7890,0
20240809,173200,528560750,7890,7890,7890,7890,0
20240809,173100,528560750,7890,7890,7890,7890,0
20240809,173000,528560750,7890,7890,7890,7890,0
20240809,172900,528560750,7890,7890,7890,7890,0
20240809,172800,528560750,7890,7890,7890,7890,0
20240809,172700,528560750,7890,7890,7890,7890,0
20240809,172600,528560750,7890,7890,7890,7890,0
20240809,172500,528560750,7890,7890,7890,7890,0
20240809,172400,528560750,7890,7890,7890,7890,0
20240809,172300,528560750,7890,7890,7890,7890,0
20240809,172200,528560750,7890,7890,7890,7890,0
20240809,172100,528560750,7890,7890,7890,7890,0
20240809,172000,528560750,7890,7890,7890,7890,0
20240809,171900,528560750,7890,7890,7890,7890,0
20240809,171800,528560750,7890,7890,7890,7890,0
20240809,171700,528560750,7890,7890,7890,7890,0
20240809,171600,528560750,7890,7890,7890,7890,0
20240809,171500,528560750,7890,7890,7890,7890,0
20240809,171400,528560750,7890,7890,7890,7890,0
20240809,171300,528560750,7890,7890,7890,7890,0
20240809,171200,528560750,7890,7890,7890,7890,0
20240809,171100,528560750,7890,7890,7890,7890,0
20240809,171000,528560750,7890,7890,7890,7890,0
20240809,170900,528560750,7890,7890,7890,7890,0
20240809,170800,528560750,7890,7890,7890,7890,0
20240809,170700,528560750,7890,7890,7890,7890,2891
20240809,170600,528560750,7890,7890,7890,7890,0
20240809,170500,528560750,7890,7890,7890,7890,0
20240809,170400,528560750,7890,7890,7890,7890,0
20240809,170300,528560750,7890,7890,7890,7890,0
20240809,170200,528560750,7890,7890,7890,7890,0
20240809,170100,528560750,7890,7890,7890,7890,0
20240809,170000,528560750,7890,7890,7890,7890,0
20240809,165900,528560750,7890,7890,7890,7890,0
20240809,165800,528560750,7890,7890,7890,7890,0
20240809,165700,528560750,7890,7890,7890,7890,0
20240809,165600,528560750,7890,7890,7890,7890,0
20240809,165500,528560750,7890,7890,7890,7890,0
20240809,165400,528560750,7890,7890,7890,7890,0
20240809,165300,528560750,7890,7890,7890,7890,0
20240809,165200,528560750,7890,7890,7890,7890,0
20240809,165100,528560750,7890,7890,7890,7890,0
20240809,165000,528560750,7890,7890,7890,7890,0
20240809,164900,528560750,7890,7890,7890,7890,0
20240809,164800,528560750,7890,7890,7890,7890,0
20240809,164700,528560750,7890,7890,7890,7890,0
20240809,164600,528560750,7890,7890,7890,7890,0
20240809,164500,528560750,7890,7890,7890,7890,0
20240809,164400,528560750,7890,7890,7890,7890,0
20240809,164300,528560750,7890,7890,7890,7890,0
20240809,164200,528560750,7890,7890,7890,7890,0
20240809,164100,528560750,7890,7890,7890,7890,0
20240809,164000,528560750,7890,7890,7890,7890,0
20240809,163900,528560750,7890,7890,7890,7890,0
20240809,163800,528560750,7890,7890,7890,7890,0
20240809,163700,528560750,7890,7890,7890,7890,2891
20240809,163600,528560750,7890,7890,7890,7890,0
20240809,163500,528560750,7890,7890,7890,7890,0
20240809,163400,528560750,7890,7890,7890,7890,0
20240809,163300,528560750,7890,7890,7890,7890,0
20240809,163200,528560750,7890,7890,7890,7890,0
20240809,163100,528560750,7890,7890,7890,7890,0
20240809,163000,528560750,7890,7890,7890,7890,0
20240809,162900,528560750,7890,7890,7890,7890,0
20240809,162800,528560750,7890,7890,7890,7890,0
20240809,162700,528560750,7890,7890,7890,7890,0
20240809,162600,528560750,7890,7890,7890,7890,0
20240809,162500,528560750,7890,7890,7890,7890,0
20240809,162400,528560750,7890,7890,7890,7890,0
20240809,162300,528560750,7890,7890,7890,7890,0
20240809,162200,528560750,7890,7890,7890,7890,0
20240809,162100,528560750,7890,7890,7890,7890,0
20240809,162000,528560750,7890,7890,7890,7890,0
20240809,161900,528560750,7890,7890,7890,7890,0
20240809,161800,528560750,7890,7890,7890,7890,0
20240809,161700,528560750,7890,7890,7890,7890,0
20240809,161600,528560750,7890,7890,7890,7890,0
20240809,161500,528560750,7890,7890,7890,7890,0
20240809,161400,528560750,7890,7890,7890,7890,0
20240809,161300,528560750,7890,7890,7890,7890,0
20240809,161200,528560750,7890,7890,7890,7890,0
20240809,161100,528560750,7890,7890,7890,7890,0
20240809,161000,528560750,7890,7890,7890,7890,0
20240809,160900,528560750,7890,7890,7890,7890,0
20240809,160800,528560750,7890,7890,7890,7890,0
20240809,160700,528560750,7890,7890,7890,7890,2891
20240809,160600,528560750,7890,7890,7890,7890,0
20240809,160500,528560750,7890,7890,7890,7890,0
20240809,160400,528560750,7890,7890,7890,7890,0
20240809,160300,528560750,7890,7890,7890,7890,0
20240809,160200,528560750,7890,7890,7890,7890,0
20240809,160100,528560750,7890,7890,7890,7890,0
20240809,160000,528560750,7890,7890,7890,7890,0
20240809,155900,528560750,7890,7890,7890,7890,0
20240809,155800,528560750,7890,7890,7890,7890,0
20240809,155700,528560750,7890,7890,7890,7890,0
20240809,155600,528560750,7890,7890,7890,7890,0
20240809,155500,528560750,7890,7890,7890,7890,0
20240809,155400,528560750,7890,7890,7890,7890,0
20240809,155300,528560750,7890,7890,7890,7890,0
20240809,155200,528560750,7890,7890,7890,7890,0
20240809,155100,528560750,7890,7890,7890,7890,0
20240809,155000,528560750,7890,7890,7890,7890,0
20240809,154900,528560750,7890,7890,7890,7890,0
20240809,154800,528560750,7890,7890,7890,7890,0
20240809,154700,528560750,7890,7890,7890,7890,0
20240809,154600,528560750,7890,7890,7890,7890,0
20240809,154500,528560750,7890,7890,7890,7890,0
20240809,154400,528560750,7890,7890,7890,7890,0
20240809,154300,528560750,7890,7890,7890,7890,0
20240809,154200,528560750,7890,7890,7890,7890,0
20240809,154100,528560750,7890,7890,7890,7890,0
20240809,154000,528560750,7890,7890,7890,7890,0
20240809,153900,528560750,7890,7890,7890,7890,0
20240809,153800,528560750,7890,7890,7890,7890,0
20240809,153700,528560750,7890,7890,7890,7890,2891
20240809,153600,528560750,7890,7890,7890,7890,0
20240809,153500,528560750,7890,7890,7890,7890,0
20240809,153400,528560750,7890,7890,7890,7890,0
20240809,153300,528560750,7890,7890,7890,7890,0
20240809,153200,528560750,7890,7890,7890,7890,0
20240809,153100,528560750,7890,7890,7890,7890,0
20240809,153000,528560750,7890,7890,7890,7890,2891
20240809,152900,505750760,7880,7880,7880,7880,0
20240809,152800,505750760,7880,7880,7880,7880,0
20240809,152700,505750760,7880,7880,7880,7880,0
20240809,152600,505750760,7880,7880,7880,7880,0
20240809,152500,505750760,7880,7880,7880,7880,0
20240809,152400,505750760,7880,7880,7880,7880,0
20240809,152300,505750760,7880,7880,7880,7880,0
20240809,152200,505750760,7880,7880,7880,7880,0
20240809,152100,505750760,7880,7880,7880,7880,0
20240809,152000,505750760,7880,7880,7880,7880,0
20240809,151900,505750760,7880,7880,7880,7880,0
20240809,151800,505750760,7880,7880,7880,7880,638
20240809,151700,500723320,7880,7880,7880,7880,0
20240809,151600,500723320,7880,7880,7890,7880,120
20240809,151500,499777390,7880,7880,7880,7880,374
20240809,151400,496830270,7870,7870,7870,7870,219
20240809,151300,495106740,7870,7870,7870,7870,0
20240809,151200,495106740,7870,7870,7870,7870,527
20240809,151100,490959250,7870,7870,7870,7870,25
20240809,151000,490762500,7870,7870,7870,7870,19
20240809,150900,490612970,7870,7870,7870,7870,0
20240809,150800,490612970,7870,7880,7880,7870,175
20240809,150700,489235470,7880,7880,7880,7880,0
20240809,150600,489235470,7880,7880,7880,7880,150
20240809,150500,488053470,7880,7880,7880,7880,2
20240809,150400,488037710,7870,7890,7890,7870,248
20240809,150300,486085370,7890,7880,7890,7880,227
20240809,150200,484296250,7870,7870,7870,7870,27
20240809,150100,484083760,7850,7870,7870,7850,10
20240809,150000,484005240,7850,7880,7880,7850,315
20240809,145900,481525140,7890,7890,7890,7890,0
20240809,145800,481525140,7890,7890,7890,7890,0
20240809,145700,481525140,7890,7890,7890,7880,328
20240809,145600,478939220,7890,7880,7890,7840,1367
20240809,145500,468179230,7880,7880,7880,7880,428
20240809,145400,464806590,7880,7880,7880,7880,1
20240809,145300,464798710,7860,7870,7870,7860,29
20240809,145200,464570760,7870,7880,7880,7870,424
20240809,145100,461232880,7880,7880,7880,7880,3
20240809,145000,461209240,7880,7880,7880,7880,94
20240809,144900,460468520,7890,7890,7890,7890,0
20240809,144800,460468520,7890,7890,7890,7890,0
20240809,144700,460468520,7890,7890,7890,7890,9
20240809,144600,460397510,7880,7880,7880,7880,0
20240809,144500,460397510,7880,7880,7880,7880,2
20240809,144400,460381750,7890,7890,7890,7890,0
20240809,144300,460381750,7890,7890,7890,7890,13
20240809,144200,460279180,7900,7900,7900,7900,0
20240809,144100,460279180,7900,7900,7900,7900,4
20240809,144000,460247580,7900,7900,7900,7900,1
20240809,143900,460239680,7890,7890,7890,7890,0
20240809,143800,460239680,7890,7900,7900,7890,16
20240809,143700,460113290,7900,7890,7900,7890,41
20240809,143600,459789410,7890,7880,7890,7880,282
20240809,143500,457567070,7880,7880,7880,7880,0
20240809,143400,457567070,7880,7880,7880,7880,1
20240809,143300,457559190,7880,7880,7880,7880,0
20240809,143200,457559190,7880,7880,7880,7880,50
20240809,143100,457165190,7880,7880,7880,7880,86
20240809,143000,456487510,7890,7860,7890,7860,298
20240809,142900,454141080,7860,7870,7870,7860,39
20240809,142800,453834450,7860,7860,7860,7860,0
20240809,142700,453834450,7860,7860,7860,7860,0
20240809,142600,453834450,7860,7860,7860,7860,0
20240809,142500,453834450,7860,7850,7860,7850,256
20240809,142400,451822340,7850,7850,7850,7850,0
20240809,142300,451822340,7850,7850,7850,7850,0
20240809,142200,451822340,7850,7850,7850,7850,0
20240809,142100,451822340,7850,7880,7880,7850,70
20240809,142000,451272810,7850,7850,7850,7850,2
20240809,141900,451257110,7850,7850,7850,7850,0
20240809,141800,451257110,7850,7850,7850,7850,1
20240809,141700,451249260,7840,7840,7840,7840,0
20240809,141600,451249260,7840,7840,7840,7840,0
20240809,141500,451249260,7840,7860,7860,7840,352
20240809,141400,448488400,7860,7860,7860,7860,0
20240809,141300,448488400,7860,7860,7860,7860,0
20240809,141200,448488400,7860,7860,7860,7860,0
20240809,141100,448488400,7860,7860,7860,7860,0
20240809,141000,448488400,7860,7860,7860,7860,161
20240809,140900,447222940,7860,7860,7860,7860,30
20240809,140800,446987140,7860,7860,7860,7860,0
20240809,140700,446987140,7860,7860,7860,7860,0
20240809,140600,446987140,7860,7860,7860,7860,0
20240809,140500,446987140,7860,7850,7860,7850,563
20240809,140400,442564980,7860,7860,7860,7860,0
20240809,140300,442564980,7860,7850,7860,7850,943
20240809,140200,435153630,7850,7860,7860,7850,227
20240809,140100,433370480,7860,7860,7860,7860,80
20240809,140000,432741680,7850,7860,7860,7850,147
20240809,135900,431586380,7850,7840,7850,7840,122
20240809,135800,430628690,7850,7850,7850,7850,0
20240809,135700,430628690,7850,7850,7850,7850,515
20240809,135600,426585940,7860,7880,7880,7860,243
20240809,135500,424675480,7880,7880,7880,7880,0
20240809,135400,424675480,7880,7880,7880,7880,134
20240809,135300,423619560,7870,7870,7870,7870,0
20240809,135200,423619560,7870,7870,7870,7870,0
20240809,135100,423619560,7870,7870,7870,7870,188
20240809,135000,422140000,7870,7890,7890,7870,70
20240809,134900,421589080,7870,7880,7880,7870,120
20240809,134800,420643860,7880,7880,7880,7880,131
20240809,134700,419611580,7880,7880,7880,7880,3
20240809,134600,419587940,7890,7890,7890,7890,200
20240809,134500,418009940,7870,7880,7880,7870,49
20240809,134400,417623850,7910,7910,7910,7910,0
20240809,134300,417623850,7910,7910,7910,7910,0
20240809,134200,417623850,7910,7890,7910,7890,125
20240809,134100,416637500,7900,7900,7900,7900,0
20240809,134000,416637500,7900,7900,7900,7900,1
20240809,133900,416629600,7930,7930,7930,7930,0
20240809,133800,416629600,7930,7930,7930,7930,0
20240809,133700,416629600,7930,7930,7930,7930,0
20240809,133600,416629600,7930,7930,7930,7930,0
20240809,133500,416629600,7930,7930,7930,7930,0
20240809,133400,416629600,7930,7930,7930,7930,0
20240809,133300,416629600,7930,7930,7930,7930,0
20240809,133200,416629600,7930,7930,7930,7930,0
20240809,133100,416629600,7930,7910,7930,7910,22
20240809,133000,416455490,7910,7870,7910,7870,52
20240809,132900,416046180,7870,7870,7870,7870,0
20240809,132800,416046180,7870,7870,7870,7870,20
20240809,132700,415888780,7870,7870,7870,7870,2
20240809,132600,415873040,7930,7920,7930,7920,2
20240809,132500,415857190,7870,7890,7890,7870,1193
20240809,132400,406467890,7890,7890,7890,7890,22
20240809,132300,406294310,7900,7900,7900,7900,74
20240809,132200,405709710,7900,7900,7900,7900,0
20240809,132100,405709710,7900,7900,7900,7900,0
20240809,132000,405709710,7900,7940,7940,7900,424
20240809,131900,402359540,7940,7910,7940,7910,26
20240809,131800,402153530,7920,7920,7920,7920,0
20240809,131700,402153530,7920,7920,7920,7920,21
20240809,131600,401987210,7900,7890,7900,7890,74
20240809,131500,401402620,7870,7870,7870,7870,0
20240809,131400,401402620,7870,7870,7870,7870,0
20240809,131300,401402620,7870,7870,7870,7870,0
20240809,131200,401402620,7870,7870,7870,7870,28
20240809,131100,401182260,7900,7900,7900,7900,100
20240809,131000,400392260,7880,7880,7880,7880,99
20240809,130900,399612140,7880,7880,7880,7880,0
20240809,130800,399612140,7880,7880,7880,7880,0
20240809,130700,399612140,7880,7880,7880,7880,1
20240809,130600,399604260,7880,7880,7880,7880,3
20240809,130500,399580620,7850,7850,7850,7850,0
20240809,130400,399580620,7850,7900,7900,7850,65
20240809,130300,399070270,7900,7900,7900,7900,0
20240809,130200,399070270,7900,7890,7900,7890,2
20240809,130100,399054480,7850,7850,7850,7850,1
20240809,130000,399046630,7890,7880,7890,7850,3088
20240809,125900,374785510,7910,7910,7910,7910,0
20240809,125800,374785510,7910,7910,7910,7910,0
20240809,125700,374785510,7910,7910,7910,7910,0
20240809,125600,374785510,7910,7900,7910,7900,67
20240809,125500,374255700,7890,7890,7890,7890,1
20240809,125400,374247810,7880,7890,7890,7880,4
20240809,125300,374216280,7900,7910,7910,7900,9
20240809,125200,374145160,7900,7900,7900,7900,1
20240809,125100,374137260,7870,7930,7930,7870,764
20240809,125000,368117570,7980,7980,7980,7980,0
20240809,124900,368117570,7980,7980,7980,7980,2
20240809,124800,368101610,7980,7980,7980,7970,22
20240809,124700,367926110,7970,7970,7970,7970,32
20240809,124600,367671070,7970,7950,7970,7950,714
20240809,124500,361990320,7960,7960,7960,7960,0
20240809,124400,361990320,7960,7960,7960,7960,0
20240809,124300,361990320,7960,7960,7960,7960,100
20240809,124200,361194320,7960,7960,7960,7960,0
20240809,124100,361194320,7960,7950,7960,7950,2
20240809,124000,361178410,7930,7930,7930,7930,1
20240809,123900,361170480,7900,7900,7900,7900,182
20240809,123800,359732680,7900,7900,7900,7900,156
20240809,123700,358500280,7910,7910,7910,7910,0
20240809,123600,358500280,7910,7910,7910,7910,1
20240809,123500,358492370,7920,7920,7920,7920,4
20240809,123400,358460690,7950,7950,7950,7950,0
20240809,123300,358460690,7950,7950,7950,7950,0
20240809,123200,358460690,7950,7950,7950,7950,100
20240809,123100,357665690,7950,7950,7950,7950,0
20240809,123000,357665690,7950,7950,7950,7950,0
20240809,122900,357665690,7950,7930,7950,7930,500
20240809,122800,353690850,7940,7940,7940,7940,0
20240809,122700,353690850,7940,7940,7940,7940,0
20240809,122600,353690850,7940,7940,7940,7940,0
20240809,122500,353690850,7940,7940,7940,7940,0
20240809,122400,353690850,7940,7940,7940,7940,10
20240809,122300,353611450,7950,7950,7950,7950,0
20240809,122200,353611450,7950,7950,7950,7950,0
20240809,122100,353611450,7950,7950,7950,7950,0
20240809,122000,353611450,7950,7950,7950,7950,1
20240809,121900,353603500,7950,7950,7950,7950,0
20240809,121800,353603500,7950,7950,7950,7950,0
20240809,121700,353603500,7950,7940,7950,7940,2
20240809,121600,353587610,7950,7950,7950,7950,0
20240809,121500,353587610,7950,7950,7950,7950,0
20240809,121400,353587610,7950,7950,7950,7950,50
20240809,121300,353190110,7950,7910,7950,7910,3
20240809,121200,353166340,7950,7920,7950,7920,2
20240809,121100,353150470,7900,7900,7900,7900,2
20240809,121000,353134670,7940,7940,7940,7940,0
20240809,120900,353134670,7940,7930,7940,7930,15
20240809,120800,353015600,7940,7940,7940,7940,0
20240809,120700,353015600,7940,7940,7940,7940,0
20240809,120600,353015600,7940,7940,7940,7940,0
20240809,120500,353015600,7940,7940,7940,7940,0
20240809,120400,353015600,7940,7940,7940,7940,0
20240809,120300,353015600,7940,7940,7940,7940,100
20240809,120200,352221600,7940,7940,7940,7940,0
20240809,120100,352221600,7940,7940,7940,7940,3
20240809,120000,352197780,7940,7940,7940,7930,119
20240809,115900,351252930,7940,7940,7940,7940,0
20240809,115800,351252930,7940,7920,7940,7920,11
20240809,115700,351165790,7940,7940,7940,7940,3
20240809,115600,351141970,7940,7940,7940,7940,0
20240809,115500,351141970,7940,7940,7940,7940,100
20240809,115400,350347970,7950,7950,7950,7950,0
20240809,115300,350347970,7950,7950,7950,7950,0
20240809,115200,350347970,7950,7950,7950,7950,529
20240809,115100,346142420,7910,7910,7910,7910,0
20240809,115000,346142420,7910,7910,7910,7910,83
20240809,114900,345485890,7900,7900,7900,7900,0
20240809,114800,345485890,7900,7890,7900,7890,20
20240809,114700,345327900,7890,7890,7890,7890,300
20240809,114600,342960900,7890,7890,7890,7890,0
20240809,114500,342960900,7890,7890,7890,7890,14
20240809,114400,342850440,7860,7860,7860,7860,0
20240809,114300,342850440,7860,7860,7860,7860,0
20240809,114200,342850440,7860,7860,7860,7860,1
20240809,114100,342842580,7890,7890,7890,7890,0
20240809,114000,342842580,7890,7890,7890,7890,2
20240809,113900,342826800,7880,7880,7880,7880,0
20240809,113800,342826800,7880,7880,7880,7880,0
20240809,113700,342826800,7880,7880,7880,7880,101
20240809,113600,342030920,7860,7860,7860,7860,10
20240809,113500,341952320,7860,7880,7880,7860,31
20240809,113400,341708640,7860,7880,7880,7860,768
20240809,113300,335667910,7880,7880,7880,7880,116
20240809,113200,334753830,7890,7890,7890,7890,1
20240809,113100,334745940,7900,7900,7900,7900,0
20240809,113000,334745940,7900,7900,7900,7900,20
20240809,112900,334587940,7900,7900,7900,7900,0
20240809,112800,334587940,7900,7900,7900,7900,7
20240809,112700,334532640,7910,7910,7910,7910,0
20240809,112600,334532640,7910,7900,7910,7900,34
20240809,112500,334263710,7910,7910,7910,7910,0
20240809,112400,334263710,7910,7910,7910,7910,0
20240809,112300,334263710,7910,7910,7910,7910,0
20240809,112200,334263710,7910,7910,7910,7910,0
20240809,112100,334263710,7910,7910,7910,7910,0
20240809,112000,334263710,7910,7910,7910,7910,0
20240809,111900,334263710,7910,7900,7910,7900,10
20240809,111800,334184630,7900,7900,7900,7900,9
20240809,111700,334113530,7890,7890,7890,7890,30
20240809,111600,333876830,7890,7890,7890,7890,9
20240809,111500,333805820,7890,7890,7890,7890,3
20240809,111400,333782150,7880,7880,7880,7880,1
20240809,111300,333774270,7870,7870,7870,7870,160
20240809,111200,332515070,7870,7870,7870,7870,100
20240809,111100,331728070,7870,7870,7870,7870,0
20240809,111000,331728070,7870,7870,7870,7870,2
20240809,110900,331712330,7900,7900,7900,7900,0
20240809,110800,331712330,7900,7900,7900,7900,0
20240809,110700,331712330,7900,7900,7900,7900,0
20240809,110600,331712330,7900,7900,7900,7900,0
20240809,110500,331712330,7900,7900,7900,7900,0
20240809,110400,331712330,7900,7900,7900,7900,0
20240809,110300,331712330,7900,7900,7900,7900,0
20240809,110200,331712330,7900,7900,7900,7900,136
20240809,110100,330637930,7900,7900,7900,7900,2
20240809,110000,330622130,7870,7870,7870,7870,152
20240809,105900,329425890,7900,7870,7900,7870,60
20240809,105800,328952790,7900,7900,7900,7900,1
20240809,105700,328944890,7880,7880,7880,7880,10
20240809,105600,328866090,7880,7880,7880,7880,0
20240809,105500,328866090,7880,7880,7880,7880,118
20240809,105400,327936250,7880,7880,7880,7880,0
20240809,105300,327936250,7880,7880,7880,7880,81
20240809,105200,327297970,7880,7880,7880,7880,0
20240809,105100,327297970,7880,7880,7880,7880,0
20240809,105000,327297970,7880,7880,7880,7880,77
20240809,104900,326691210,7880,7880,7880,7880,1
20240809,104800,326683330,7900,7900,7900,7900,0
20240809,104700,326683330,7900,7900,7900,7900,0
20240809,104600,326683330,7900,7900,7900,7900,1
20240809,104500,326675430,7910,7910,7910,7910,0
20240809,104400,326675430,7910,7900,7910,7900,28
20240809,104300,326454000,7910,7900,7910,7900,119
20240809,104200,325512810,7900,7900,7900,7900,0
20240809,104100,325512810,7900,7900,7900,7900,0
20240809,104000,325512810,7900,7900,7900,7900,122
20240809,103900,324549010,7900,7900,7900,7900,116
20240809,103800,323632610,7910,7910,7910,7910,0
20240809,103700,323632610,7910,7910,7910,7910,0
20240809,103600,323632610,7910,7890,7910,7850,1146
20240809,103500,314625090,7910,7910,7910,7910,1
20240809,103400,314617180,7890,7890,7890,7890,5
20240809,103300,314577730,7900,7920,7920,7880,34
20240809,103200,314309310,7920,7910,7920,7880,164
20240809,103100,313016920,7890,7940,7940,7890,1682
20240809,103000,299697620,7960,7940,7960,7940,17
20240809,102900,299562400,7930,7930,7930,7930,500
20240809,102800,295597400,7970,7970,7970,7970,0
20240809,102700,295597400,7970,7950,7970,7940,187
20240809,102600,294110890,7960,7960,7960,7960,38
20240809,102500,293808410,7960,7960,7960,7960,5
20240809,102400,293768610,7960,7960,7960,7960,13
20240809,102300,293665130,7980,7980,7980,7980,50
20240809,102200,293266130,7980,7980,7980,7980,14
20240809,102100,293154410,7980,7970,7980,7950,630
20240809,102000,288144270,7960,7980,7980,7960,13
20240809,101900,288040550,7980,7980,7980,7980,5
20240809,101800,288000650,7980,7990,7990,7960,571
20240809,101700,283441470,7990,7990,7990,7990,112
20240809,101600,282546590,8010,8010,8010,8010,0
20240809,101500,282546590,8010,8010,8010,8010,0
20240809,101400,282546590,8010,8010,8010,8010,0
20240809,101300,282546590,8010,8000,8010,8000,48
20240809,101200,282162490,8000,7990,8010,7990,44
20240809,101100,281810630,7990,8020,8020,7990,11
20240809,101000,281722650,8030,8030,8030,8030,0
20240809,100900,281722650,8030,8030,8030,8030,0
20240809,100800,281722650,8030,8030,8030,8030,0
20240809,100700,281722650,8030,8030,8030,8030,1
20240809,100600,281714620,8010,8020,8020,8010,42
20240809,100500,281378190,8020,8020,8020,8020,13
20240809,100400,281273930,8030,8030,8030,8030,0
20240809,100300,281273930,8030,8030,8030,8030,1
20240809,100200,281265900,8030,8020,8030,8020,251
20240809,100100,279250700,8030,8030,8030,8030,0
20240809,100000,279250700,8030,8030,8030,8030,3
20240809,095900,279226610,8020,8020,8020,8020,2
20240809,095800,279210570,8030,8010,8030,8010,315
20240809,095700,276687120,8030,8030,8030,8030,0
20240809,095600,276687120,8030,8000,8030,8000,357
20240809,095500,273827960,8010,8010,8010,8000,132
20240809,095400,272771640,8010,8020,8020,8010,4
20240809,095300,272739590,8010,8010,8010,8010,68
20240809,095200,272194910,8020,8020,8020,8020,0
20240809,095100,272194910,8020,8000,8020,8000,301
20240809,095000,269785490,8000,8020,8020,8000,66
20240809,094900,269257370,8020,8020,8020,8020,64
20240809,094800,268744090,8010,8020,8020,8010,37
20240809,094700,268447550,8020,8020,8020,8020,0
20240809,094600,268447550,8020,8010,8020,8010,629
20240809,094500,263404260,7990,7990,7990,7990,97
20240809,094400,262629230,7990,8000,8000,7990,21
20240809,094300,262461240,8000,8000,8000,8000,5
20240809,094200,262421240,8000,8000,8000,8000,310
20240809,094100,259941240,8000,8000,8000,8000,25
20240809,094000,259741240,8000,7990,8000,7990,135
20240809,093900,258661250,8000,8000,8000,7990,555
20240809,093800,254223250,8010,7990,8010,7990,510
20240809,093700,250140680,7990,7980,7990,7980,131
20240809,093600,249094010,7990,7990,7990,7990,0
20240809,093500,249094010,7990,7990,7990,7990,0
20240809,093400,249094010,7990,7980,7990,7930,504
20240809,093300,245093940,7980,8000,8000,7980,7
20240809,093200,245038060,8000,8000,8000,7990,17
20240809,093100,244902070,7990,7990,7990,7990,5
20240809,093000,244862120,8010,8030,8040,8010,30
20240809,092900,244621540,8010,8010,8010,8010,0
20240809,092800,244621540,8010,8010,8010,8010,54
20240809,092700,244189000,8010,8000,8010,7970,289
20240809,092600,241885420,7970,8050,8050,7970,1549
20240809,092500,229525190,8050,8050,8050,8050,147
20240809,092400,228341840,8050,8060,8060,8050,1726
20240809,092300,214446100,8110,8070,8110,8060,46
20240809,092200,214075240,8050,8090,8110,8050,559
20240809,092100,209551940,8130,8130,8130,8130,2
20240809,092000,209535680,8130,8110,8140,8110,629
20240809,091900,204425840,8110,8080,8110,8080,779
20240809,091800,198122810,8080,8030,8080,8030,1114
20240809,091700,189157690,8010,8000,8010,8000,1242
20240809,091600,179216900,8000,7980,8000,7980,1460
20240809,091500,167540370,7990,8000,8000,7990,156
20240809,091400,166293730,8000,8000,8010,7990,929
20240809,091300,158868270,7990,8020,8020,7990,93
20240809,091200,158125040,8010,7980,8010,7980,282
20240809,091100,155871320,7980,7980,7980,7970,381
20240809,091000,152832720,7970,8000,8000,7970,243
20240809,090900,150892500,8000,8050,8050,7990,272
20240809,090800,148703800,8010,8010,8050,7980,2197
20240809,090700,131106420,8010,8010,8040,8010,3557
20240809,090600,102584280,8010,8050,8050,8010,825
20240809,090500,95947410,8050,8100,8100,8050,696
20240809,090400,90317860,8100,7970,8100,7970,2045
20240809,090300,73829460,7970,8000,8020,7970,1100
20240809,090200,65029000,8010,8010,8030,7970,717
20240809,090100,59283830,8010,7970,8020,7930,5048
20240809,090000,18997130,7900,7870,7950,7870,2410