KissMeData/210980/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203700,629972020,8930,8930,8930,8930,2754
20240809,203600,629972020,8930,8930,8930,8930,0
20240809,203500,629972020,8930,8930,8930,8930,0
20240809,203400,629972020,8930,8930,8930,8930,0
20240809,203300,629972020,8930,8930,8930,8930,0
20240809,203200,629972020,8930,8930,8930,8930,0
20240809,203100,629972020,8930,8930,8930,8930,0
20240809,203000,629972020,8930,8930,8930,8930,0
20240809,202900,629972020,8930,8930,8930,8930,0
20240809,202800,629972020,8930,8930,8930,8930,0
20240809,202700,629972020,8930,8930,8930,8930,0
20240809,202600,629972020,8930,8930,8930,8930,0
20240809,202500,629972020,8930,8930,8930,8930,0
20240809,202400,629972020,8930,8930,8930,8930,0
20240809,202300,629972020,8930,8930,8930,8930,0
20240809,202200,629972020,8930,8930,8930,8930,0
20240809,202100,629972020,8930,8930,8930,8930,0
20240809,202000,629972020,8930,8930,8930,8930,0
20240809,201900,629972020,8930,8930,8930,8930,0
20240809,201800,629972020,8930,8930,8930,8930,0
20240809,201700,629972020,8930,8930,8930,8930,0
20240809,201600,629972020,8930,8930,8930,8930,0
20240809,201500,629972020,8930,8930,8930,8930,0
20240809,201400,629972020,8930,8930,8930,8930,0
20240809,201300,629972020,8930,8930,8930,8930,0
20240809,201200,629972020,8930,8930,8930,8930,0
20240809,201100,629972020,8930,8930,8930,8930,0
20240809,201000,629972020,8930,8930,8930,8930,0
20240809,200900,629972020,8930,8930,8930,8930,0
20240809,200800,629972020,8930,8930,8930,8930,0
20240809,200700,629972020,8930,8930,8930,8930,2754
20240809,200600,629972020,8930,8930,8930,8930,0
20240809,200500,629972020,8930,8930,8930,8930,0
20240809,200400,629972020,8930,8930,8930,8930,0
20240809,200300,629972020,8930,8930,8930,8930,0
20240809,200200,629972020,8930,8930,8930,8930,0
20240809,200100,629972020,8930,8930,8930,8930,0
20240809,200000,629972020,8930,8930,8930,8930,0
20240809,195900,629972020,8930,8930,8930,8930,0
20240809,195800,629972020,8930,8930,8930,8930,0
20240809,195700,629972020,8930,8930,8930,8930,0
20240809,195600,629972020,8930,8930,8930,8930,0
20240809,195500,629972020,8930,8930,8930,8930,0
20240809,195400,629972020,8930,8930,8930,8930,0
20240809,195300,629972020,8930,8930,8930,8930,0
20240809,195200,629972020,8930,8930,8930,8930,0
20240809,195100,629972020,8930,8930,8930,8930,0
20240809,195000,629972020,8930,8930,8930,8930,0
20240809,194900,629972020,8930,8930,8930,8930,0
20240809,194800,629972020,8930,8930,8930,8930,0
20240809,194700,629972020,8930,8930,8930,8930,0
20240809,194600,629972020,8930,8930,8930,8930,0
20240809,194500,629972020,8930,8930,8930,8930,0
20240809,194400,629972020,8930,8930,8930,8930,0
20240809,194300,629972020,8930,8930,8930,8930,0
20240809,194200,629972020,8930,8930,8930,8930,0
20240809,194100,629972020,8930,8930,8930,8930,0
20240809,194000,629972020,8930,8930,8930,8930,0
20240809,193900,629972020,8930,8930,8930,8930,0
20240809,193800,629972020,8930,8930,8930,8930,0
20240809,193700,629972020,8930,8930,8930,8930,2754
20240809,193600,629972020,8930,8930,8930,8930,0
20240809,193500,629972020,8930,8930,8930,8930,0
20240809,193400,629972020,8930,8930,8930,8930,0
20240809,193300,629972020,8930,8930,8930,8930,0
20240809,193200,629972020,8930,8930,8930,8930,0
20240809,193100,629972020,8930,8930,8930,8930,0
20240809,193000,629972020,8930,8930,8930,8930,0
20240809,192900,629972020,8930,8930,8930,8930,0
20240809,192800,629972020,8930,8930,8930,8930,0
20240809,192700,629972020,8930,8930,8930,8930,0
20240809,192600,629972020,8930,8930,8930,8930,0
20240809,192500,629972020,8930,8930,8930,8930,0
20240809,192400,629972020,8930,8930,8930,8930,0
20240809,192300,629972020,8930,8930,8930,8930,0
20240809,192200,629972020,8930,8930,8930,8930,0
20240809,192100,629972020,8930,8930,8930,8930,0
20240809,192000,629972020,8930,8930,8930,8930,0
20240809,191900,629972020,8930,8930,8930,8930,0
20240809,191800,629972020,8930,8930,8930,8930,0
20240809,191700,629972020,8930,8930,8930,8930,0
20240809,191600,629972020,8930,8930,8930,8930,0
20240809,191500,629972020,8930,8930,8930,8930,0
20240809,191400,629972020,8930,8930,8930,8930,0
20240809,191300,629972020,8930,8930,8930,8930,0
20240809,191200,629972020,8930,8930,8930,8930,0
20240809,191100,629972020,8930,8930,8930,8930,0
20240809,191000,629972020,8930,8930,8930,8930,0
20240809,190900,629972020,8930,8930,8930,8930,0
20240809,190800,629972020,8930,8930,8930,8930,0
20240809,190700,629972020,8930,8930,8930,8930,2754
20240809,190600,629972020,8930,8930,8930,8930,0
20240809,190500,629972020,8930,8930,8930,8930,0
20240809,190400,629972020,8930,8930,8930,8930,0
20240809,190300,629972020,8930,8930,8930,8930,0
20240809,190200,629972020,8930,8930,8930,8930,0
20240809,190100,629972020,8930,8930,8930,8930,0
20240809,190000,629972020,8930,8930,8930,8930,0
20240809,185900,629972020,8930,8930,8930,8930,0
20240809,185800,629972020,8930,8930,8930,8930,0
20240809,185700,629972020,8930,8930,8930,8930,0
20240809,185600,629972020,8930,8930,8930,8930,0
20240809,185500,629972020,8930,8930,8930,8930,0
20240809,185400,629972020,8930,8930,8930,8930,0
20240809,185300,629972020,8930,8930,8930,8930,0
20240809,185200,629972020,8930,8930,8930,8930,0
20240809,185100,629972020,8930,8930,8930,8930,0
20240809,185000,629972020,8930,8930,8930,8930,0
20240809,184900,629972020,8930,8930,8930,8930,0
20240809,184800,629972020,8930,8930,8930,8930,0
20240809,184700,629972020,8930,8930,8930,8930,0
20240809,184600,629972020,8930,8930,8930,8930,0
20240809,184500,629972020,8930,8930,8930,8930,0
20240809,184400,629972020,8930,8930,8930,8930,0
20240809,184300,629972020,8930,8930,8930,8930,0
20240809,184200,629972020,8930,8930,8930,8930,0
20240809,184100,629972020,8930,8930,8930,8930,0
20240809,184000,629972020,8930,8930,8930,8930,0
20240809,183900,629972020,8930,8930,8930,8930,0
20240809,183800,629972020,8930,8930,8930,8930,0
20240809,183700,629972020,8930,8930,8930,8930,2754
20240809,183600,629972020,8930,8930,8930,8930,0
20240809,183500,629972020,8930,8930,8930,8930,0
20240809,183400,629972020,8930,8930,8930,8930,0
20240809,183300,629972020,8930,8930,8930,8930,0
20240809,183200,629972020,8930,8930,8930,8930,0
20240809,183100,629972020,8930,8930,8930,8930,0
20240809,183000,629972020,8930,8930,8930,8930,0
20240809,182900,629972020,8930,8930,8930,8930,0
20240809,182800,629972020,8930,8930,8930,8930,0
20240809,182700,629972020,8930,8930,8930,8930,0
20240809,182600,629972020,8930,8930,8930,8930,0
20240809,182500,629972020,8930,8930,8930,8930,0
20240809,182400,629972020,8930,8930,8930,8930,0
20240809,182300,629972020,8930,8930,8930,8930,0
20240809,182200,629972020,8930,8930,8930,8930,0
20240809,182100,629972020,8930,8930,8930,8930,0
20240809,182000,629972020,8930,8930,8930,8930,0
20240809,181900,629972020,8930,8930,8930,8930,0
20240809,181800,629972020,8930,8930,8930,8930,0
20240809,181700,629972020,8930,8930,8930,8930,0
20240809,181600,629972020,8930,8930,8930,8930,0
20240809,181500,629972020,8930,8930,8930,8930,0
20240809,181400,629972020,8930,8930,8930,8930,0
20240809,181300,629972020,8930,8930,8930,8930,0
20240809,181200,629972020,8930,8930,8930,8930,0
20240809,181100,629972020,8930,8930,8930,8930,0
20240809,181000,629972020,8930,8930,8930,8930,0
20240809,180900,629972020,8930,8930,8930,8930,0
20240809,180800,629972020,8930,8930,8930,8930,0
20240809,180700,629972020,8930,8930,8930,8930,2754
20240809,180600,629972020,8930,8930,8930,8930,0
20240809,180500,629972020,8930,8930,8930,8930,0
20240809,180400,629972020,8930,8930,8930,8930,0
20240809,180300,629972020,8930,8930,8930,8930,0
20240809,180200,629972020,8930,8930,8930,8930,0
20240809,180100,629972020,8930,8930,8930,8930,0
20240809,180000,629972020,8930,8930,8930,8930,0
20240809,175900,629972020,8930,8930,8930,8930,0
20240809,175800,629972020,8930,8930,8930,8930,0
20240809,175700,629972020,8930,8930,8930,8930,0
20240809,175600,629972020,8930,8930,8930,8930,0
20240809,175500,629972020,8930,8930,8930,8930,0
20240809,175400,629972020,8930,8930,8930,8930,0
20240809,175300,629972020,8930,8930,8930,8930,0
20240809,175200,629972020,8930,8930,8930,8930,0
20240809,175100,629972020,8930,8930,8930,8930,0
20240809,175000,629972020,8930,8930,8930,8930,0
20240809,174900,629972020,8930,8930,8930,8930,0
20240809,174800,629972020,8930,8930,8930,8930,0
20240809,174700,629972020,8930,8930,8930,8930,0
20240809,174600,629972020,8930,8930,8930,8930,0
20240809,174500,629972020,8930,8930,8930,8930,0
20240809,174400,629972020,8930,8930,8930,8930,0
20240809,174300,629972020,8930,8930,8930,8930,0
20240809,174200,629972020,8930,8930,8930,8930,0
20240809,174100,629972020,8930,8930,8930,8930,0
20240809,174000,629972020,8930,8930,8930,8930,0
20240809,173900,629972020,8930,8930,8930,8930,0
20240809,173800,629972020,8930,8930,8930,8930,0
20240809,173700,629972020,8930,8930,8930,8930,2754
20240809,173600,629972020,8930,8930,8930,8930,0
20240809,173500,629972020,8930,8930,8930,8930,0
20240809,173400,629972020,8930,8930,8930,8930,0
20240809,173300,629972020,8930,8930,8930,8930,0
20240809,173200,629972020,8930,8930,8930,8930,0
20240809,173100,629972020,8930,8930,8930,8930,0
20240809,173000,629972020,8930,8930,8930,8930,0
20240809,172900,629972020,8930,8930,8930,8930,0
20240809,172800,629972020,8930,8930,8930,8930,0
20240809,172700,629972020,8930,8930,8930,8930,0
20240809,172600,629972020,8930,8930,8930,8930,0
20240809,172500,629972020,8930,8930,8930,8930,0
20240809,172400,629972020,8930,8930,8930,8930,0
20240809,172300,629972020,8930,8930,8930,8930,0
20240809,172200,629972020,8930,8930,8930,8930,0
20240809,172100,629972020,8930,8930,8930,8930,0
20240809,172000,629972020,8930,8930,8930,8930,0
20240809,171900,629972020,8930,8930,8930,8930,0
20240809,171800,629972020,8930,8930,8930,8930,0
20240809,171700,629972020,8930,8930,8930,8930,0
20240809,171600,629972020,8930,8930,8930,8930,0
20240809,171500,629972020,8930,8930,8930,8930,0
20240809,171400,629972020,8930,8930,8930,8930,0
20240809,171300,629972020,8930,8930,8930,8930,0
20240809,171200,629972020,8930,8930,8930,8930,0
20240809,171100,629972020,8930,8930,8930,8930,0
20240809,171000,629972020,8930,8930,8930,8930,0
20240809,170900,629972020,8930,8930,8930,8930,0
20240809,170800,629972020,8930,8930,8930,8930,0
20240809,170700,629972020,8930,8930,8930,8930,2754
20240809,170600,629972020,8930,8930,8930,8930,0
20240809,170500,629972020,8930,8930,8930,8930,0
20240809,170400,629972020,8930,8930,8930,8930,0
20240809,170300,629972020,8930,8930,8930,8930,0
20240809,170200,629972020,8930,8930,8930,8930,0
20240809,170100,629972020,8930,8930,8930,8930,0
20240809,170000,629972020,8930,8930,8930,8930,0
20240809,165900,629972020,8930,8930,8930,8930,0
20240809,165800,629972020,8930,8930,8930,8930,0
20240809,165700,629972020,8930,8930,8930,8930,0
20240809,165600,629972020,8930,8930,8930,8930,0
20240809,165500,629972020,8930,8930,8930,8930,0
20240809,165400,629972020,8930,8930,8930,8930,0
20240809,165300,629972020,8930,8930,8930,8930,0
20240809,165200,629972020,8930,8930,8930,8930,0
20240809,165100,629972020,8930,8930,8930,8930,0
20240809,165000,629972020,8930,8930,8930,8930,0
20240809,164900,629972020,8930,8930,8930,8930,0
20240809,164800,629972020,8930,8930,8930,8930,0
20240809,164700,629972020,8930,8930,8930,8930,0
20240809,164600,629972020,8930,8930,8930,8930,0
20240809,164500,629972020,8930,8930,8930,8930,0
20240809,164400,629972020,8930,8930,8930,8930,0
20240809,164300,629972020,8930,8930,8930,8930,0
20240809,164200,629972020,8930,8930,8930,8930,0
20240809,164100,629972020,8930,8930,8930,8930,0
20240809,164000,629972020,8930,8930,8930,8930,0
20240809,163900,629972020,8930,8930,8930,8930,0
20240809,163800,629972020,8930,8930,8930,8930,0
20240809,163700,629972020,8930,8930,8930,8930,2754
20240809,163600,629972020,8930,8930,8930,8930,0
20240809,163500,629972020,8930,8930,8930,8930,0
20240809,163400,629972020,8930,8930,8930,8930,0
20240809,163300,629972020,8930,8930,8930,8930,0
20240809,163200,629972020,8930,8930,8930,8930,0
20240809,163100,629972020,8930,8930,8930,8930,0
20240809,163000,629972020,8930,8930,8930,8930,0
20240809,162900,629972020,8930,8930,8930,8930,0
20240809,162800,629972020,8930,8930,8930,8930,0
20240809,162700,629972020,8930,8930,8930,8930,0
20240809,162600,629972020,8930,8930,8930,8930,0
20240809,162500,629972020,8930,8930,8930,8930,0
20240809,162400,629972020,8930,8930,8930,8930,0
20240809,162300,629972020,8930,8930,8930,8930,0
20240809,162200,629972020,8930,8930,8930,8930,0
20240809,162100,629972020,8930,8930,8930,8930,0
20240809,162000,629972020,8930,8930,8930,8930,0
20240809,161900,629972020,8930,8930,8930,8930,0
20240809,161800,629972020,8930,8930,8930,8930,0
20240809,161700,629972020,8930,8930,8930,8930,0
20240809,161600,629972020,8930,8930,8930,8930,0
20240809,161500,629972020,8930,8930,8930,8930,0
20240809,161400,629972020,8930,8930,8930,8930,0
20240809,161300,629972020,8930,8930,8930,8930,0
20240809,161200,629972020,8930,8930,8930,8930,0
20240809,161100,629972020,8930,8930,8930,8930,0
20240809,161000,629972020,8930,8930,8930,8930,0
20240809,160900,629972020,8930,8930,8930,8930,0
20240809,160800,629972020,8930,8930,8930,8930,0
20240809,160700,629972020,8930,8930,8930,8930,2754
20240809,160600,629972020,8930,8930,8930,8930,0
20240809,160500,629972020,8930,8930,8930,8930,0
20240809,160400,629972020,8930,8930,8930,8930,0
20240809,160300,629972020,8930,8930,8930,8930,0
20240809,160200,629972020,8930,8930,8930,8930,0
20240809,160100,629972020,8930,8930,8930,8930,0
20240809,160000,629972020,8930,8930,8930,8930,0
20240809,155900,629972020,8930,8930,8930,8930,0
20240809,155800,629972020,8930,8930,8930,8930,0
20240809,155700,629972020,8930,8930,8930,8930,0
20240809,155600,629972020,8930,8930,8930,8930,0
20240809,155500,629972020,8930,8930,8930,8930,0
20240809,155400,629972020,8930,8930,8930,8930,0
20240809,155300,629972020,8930,8930,8930,8930,0
20240809,155200,629972020,8930,8930,8930,8930,0
20240809,155100,629972020,8930,8930,8930,8930,0
20240809,155000,629972020,8930,8930,8930,8930,0
20240809,154900,629972020,8930,8930,8930,8930,0
20240809,154800,629972020,8930,8930,8930,8930,0
20240809,154700,629972020,8930,8930,8930,8930,0
20240809,154600,629972020,8930,8930,8930,8930,0
20240809,154500,629972020,8930,8930,8930,8930,0
20240809,154400,629972020,8930,8930,8930,8930,0
20240809,154300,629972020,8930,8930,8930,8930,0
20240809,154200,629972020,8930,8930,8930,8930,0
20240809,154100,629972020,8930,8930,8930,8930,0
20240809,154000,629972020,8930,8930,8930,8930,0
20240809,153900,629972020,8930,8930,8930,8930,0
20240809,153800,629972020,8930,8930,8930,8930,0
20240809,153700,629972020,8930,8930,8930,8930,2754
20240809,153600,629972020,8930,8930,8930,8930,0
20240809,153500,629972020,8930,8930,8930,8930,0
20240809,153400,629972020,8930,8930,8930,8930,0
20240809,153300,629972020,8930,8930,8930,8930,0
20240809,153200,629972020,8930,8930,8930,8930,0
20240809,153100,629972020,8930,8930,8930,8930,0
20240809,153000,629972020,8930,8930,8930,8930,2754
20240809,152900,605378800,8940,8940,8940,8940,0
20240809,152800,605378800,8940,8940,8940,8940,0
20240809,152700,605378800,8940,8940,8940,8940,0
20240809,152600,605378800,8940,8940,8940,8940,0
20240809,152500,605378800,8940,8940,8940,8940,0
20240809,152400,605378800,8940,8940,8940,8940,0
20240809,152300,605378800,8940,8940,8940,8940,0
20240809,152200,605378800,8940,8940,8940,8940,0
20240809,152100,605378800,8940,8940,8940,8940,0
20240809,152000,605378800,8940,8940,8940,8940,0
20240809,151900,605378800,8940,8900,8940,8900,2384
20240809,151800,584101750,8900,8910,8920,8900,244
20240809,151700,581928400,8920,8920,8920,8920,20
20240809,151600,581750000,8920,8920,8920,8920,114
20240809,151500,580733120,8910,8910,8920,8910,806
20240809,151400,573551650,8910,8910,8910,8910,80
20240809,151300,572838850,8910,8910,8910,8910,0
20240809,151200,572838850,8910,8910,8910,8910,0
20240809,151100,572838850,8910,8900,8910,8900,755
20240809,151000,566111810,8910,8920,8920,8910,505
20240809,150900,561612250,8910,8910,8910,8910,100
20240809,150800,560721250,8910,8910,8910,8910,0
20240809,150700,560721250,8910,8910,8910,8910,0
20240809,150600,560721250,8910,8910,8910,8910,630
20240809,150500,555107950,8910,8910,8910,8910,38
20240809,150400,554769370,8920,8920,8920,8920,9
20240809,150300,554689090,8910,8910,8910,8910,41
20240809,150200,554323780,8920,8920,8920,8920,1
20240809,150100,554314860,8920,8920,8920,8920,13
20240809,150000,554198900,8910,8910,8910,8910,11
20240809,145900,554100890,8910,8910,8910,8910,4
20240809,145800,554065250,8910,8910,8910,8910,133
20240809,145700,552880220,8900,8910,8910,8900,14
20240809,145600,552755610,8910,8910,8910,8910,2
20240809,145500,552737790,8890,8890,8890,8890,13
20240809,145400,552622220,8900,8900,8900,8900,0
20240809,145300,552622220,8900,8900,8900,8900,141
20240809,145200,551367320,8910,8910,8910,8900,542
20240809,145100,546539100,8880,8880,8880,8880,100
20240809,145000,545651100,8880,8880,8880,8880,50
20240809,144900,545207100,8880,8880,8880,8880,177
20240809,144800,543635340,8880,8880,8880,8880,28
20240809,144700,543386700,8880,8880,8880,8880,931
20240809,144600,535119420,8880,8920,8920,8880,62
20240809,144500,534568060,8880,8880,8880,8880,15
20240809,144400,534434860,8880,8880,8880,8880,35
20240809,144300,534124060,8880,8880,8880,8880,0
20240809,144200,534124060,8880,8880,8880,8880,53
20240809,144100,533653420,8900,8900,8900,8900,30
20240809,144000,533386420,8880,8880,8880,8880,14
20240809,143900,533262100,8880,8880,8880,8880,36
20240809,143800,532942420,8900,8900,8900,8900,10
20240809,143700,532853420,8880,8880,8880,8880,50
20240809,143600,532409420,8880,8880,8880,8880,0
20240809,143500,532409420,8880,8880,8880,8880,13
20240809,143400,532293980,8880,8880,8880,8880,0
20240809,143300,532293980,8880,8910,8910,8880,15
20240809,143200,532160750,8910,8910,8910,8910,226
20240809,143100,530147090,8880,8880,8880,8880,41
20240809,143000,529783010,8880,8880,8880,8880,15
20240809,142900,529649810,8880,8880,8880,8880,0
20240809,142800,529649810,8880,8880,8880,8880,55
20240809,142700,529161410,8880,8880,8880,8880,0
20240809,142600,529161410,8880,8880,8910,8880,40
20240809,142500,528806180,8880,8880,8910,8880,107
20240809,142400,527854340,8910,8910,8910,8910,0
20240809,142300,527854340,8910,8890,8910,8890,15
20240809,142200,527720970,8910,8910,8910,8910,1
20240809,142100,527712060,8880,8880,8880,8880,0
20240809,142000,527712060,8880,8880,8920,8880,115
20240809,141900,526690780,8920,8920,8920,8920,0
20240809,141800,526690780,8920,8910,8920,8880,174
20240809,141700,525140100,8910,8910,8910,8910,22
20240809,141600,524944080,8880,8880,8880,8880,0
20240809,141500,524944080,8880,8910,8910,8880,41
20240809,141400,524579460,8910,8910,8910,8910,35
20240809,141300,524267610,8910,8890,8910,8880,410
20240809,141200,520621970,8890,8890,8890,8890,0
20240809,141100,520621970,8890,8880,8890,8880,140
20240809,141000,519378270,8880,8880,8880,8880,184
20240809,140900,517744350,8880,8870,8880,8870,73
20240809,140800,517096780,8870,8870,8870,8870,14
20240809,140700,516972600,8870,8870,8870,8870,0
20240809,140600,516972600,8870,8870,8870,8870,49
20240809,140500,516537970,8870,8870,8870,8870,329
20240809,140400,513619740,8870,8870,8870,8870,0
20240809,140300,513619740,8870,8870,8870,8870,55
20240809,140200,513131890,8880,8880,8880,8880,4
20240809,140100,513096370,8880,8870,8880,8870,405
20240809,140000,509503980,8880,8890,8890,8870,578
20240809,135900,504374490,8870,8870,8870,8870,0
20240809,135800,504374490,8870,8880,8880,8870,503
20240809,135700,499907990,8890,8890,8890,8890,0
20240809,135600,499907990,8890,8880,8890,8880,14
20240809,135500,499783660,8890,8890,8890,8890,9
20240809,135400,499703650,8890,8890,8890,8880,51
20240809,135300,499250660,8880,8890,8890,8880,18
20240809,135200,499090780,8880,8880,8880,8880,0
20240809,135100,499090780,8880,8880,8890,8880,35
20240809,135000,498779840,8890,8890,8890,8890,28
20240809,134900,498530920,8880,8880,8880,8880,9
20240809,134800,498451000,8880,8890,8890,8880,18
20240809,134700,498291020,8890,8890,8890,8890,70
20240809,134600,497668720,8880,8890,8890,8880,475
20240809,134500,493449850,8880,8890,8890,8880,37
20240809,134400,493121280,8890,8890,8890,8880,140
20240809,134300,491877100,8890,8890,8890,8890,0
20240809,134200,491877100,8890,8890,8890,8890,89
20240809,134100,491085890,8890,8890,8890,8890,68
20240809,134000,490481370,8900,8900,8900,8900,194
20240809,133900,488754770,8890,8890,8890,8890,13
20240809,133800,488639200,8920,8920,8920,8920,0
20240809,133700,488639200,8920,8920,8920,8920,11
20240809,133600,488541080,8890,8900,8900,8880,143
20240809,133500,487270510,8880,8880,8880,8880,153
20240809,133400,485911870,8900,8920,8920,8900,10
20240809,133300,485822770,8920,8890,8920,8890,144
20240809,133200,484542550,8890,8900,8900,8890,120
20240809,133100,483475720,8900,8900,8900,8890,115
20240809,133000,482452360,8890,8900,8900,8890,149
20240809,132900,481126660,8900,8900,8900,8890,76
20240809,132800,480450400,8900,8900,8900,8900,44
20240809,132700,480058800,8890,8900,8900,8890,334
20240809,132600,477089440,8890,8900,8900,8890,35
20240809,132500,476778070,8890,8890,8890,8890,37
20240809,132400,476449140,8890,8890,8890,8890,14
20240809,132300,476324680,8890,8900,8900,8890,45
20240809,132200,475924590,8900,8900,8900,8900,13
20240809,132100,475808890,8900,8900,8900,8900,49
20240809,132000,475372790,8900,8900,8900,8900,77
20240809,131900,474687490,8900,8900,8900,8900,52
20240809,131800,474224690,8910,8920,8930,8910,22
20240809,131700,474028460,8920,8910,8920,8910,134
20240809,131600,472834510,8910,8910,8910,8910,39
20240809,131500,472487020,8910,8910,8910,8910,35
20240809,131400,472175170,8910,8910,8910,8910,21
20240809,131300,471988060,8910,8910,8910,8910,170
20240809,131200,470473360,8910,8910,8910,8910,13
20240809,131100,470357530,8910,8910,8910,8910,0
20240809,131000,470357530,8910,8910,8910,8910,42
20240809,130900,469983310,8910,8910,8910,8910,14
20240809,130800,469858570,8910,8930,8930,8910,41
20240809,130700,469493220,8910,8910,8910,8910,13
20240809,130600,469377390,8930,8930,8930,8930,2
20240809,130500,469359530,8920,8920,8920,8920,12
20240809,130400,469252490,8910,8930,8930,8910,32
20240809,130300,468967330,8910,8910,8910,8910,0
20240809,130200,468967330,8910,8930,8930,8910,14
20240809,130100,468842570,8910,8910,8910,8910,0
20240809,130000,468842570,8910,8910,8920,8910,140
20240809,125900,467593900,8920,8920,8920,8920,530
20240809,125800,462866300,8920,8920,8920,8920,0
20240809,125700,462866300,8920,8910,8920,8910,51
20240809,125600,462411740,8920,8920,8920,8920,1
20240809,125500,462402820,8920,8910,8920,8910,73
20240809,125400,461752070,8910,8910,8910,8910,0
20240809,125300,461752070,8910,8910,8910,8910,39
20240809,125200,461404580,8920,8920,8920,8920,10
20240809,125100,461315380,8920,8910,8920,8910,60
20240809,125000,460780580,8910,8910,8910,8910,108
20240809,124900,459818300,8910,8910,8910,8910,35
20240809,124800,459506450,8920,8920,8920,8920,0
20240809,124700,459506450,8920,8900,8920,8900,114
20240809,124600,458491770,8900,8900,8900,8900,0
20240809,124500,458491770,8900,8900,8900,8900,42
20240809,124400,458117970,8900,8900,8900,8900,0
20240809,124300,458117970,8900,8900,8900,8900,40
20240809,124200,457761970,8900,8900,8900,8900,0
20240809,124100,457761970,8900,8910,8910,8900,42
20240809,124000,457388160,8900,8900,8900,8900,0
20240809,123900,457388160,8900,8910,8910,8900,382
20240809,123800,453984970,8910,8910,8910,8910,28
20240809,123700,453735490,8910,8910,8910,8910,0
20240809,123600,453735490,8910,8910,8910,8910,60
20240809,123500,453200890,8910,8910,8910,8910,0
20240809,123400,453200890,8910,8910,8910,8910,0
20240809,123300,453200890,8910,8910,8910,8910,0
20240809,123200,453200890,8910,8910,8910,8910,0
20240809,123100,453200890,8910,8910,8910,8910,185
20240809,123000,451552540,8910,8910,8910,8910,1
20240809,122900,451543630,8900,8900,8900,8900,41
20240809,122800,451178730,8910,8910,8910,8910,21
20240809,122700,450991620,8910,8900,8910,8900,162
20240809,122600,449548620,8900,8900,8900,8900,0
20240809,122500,449548620,8900,8890,8900,8890,57
20240809,122400,449041470,8890,8890,8890,8890,20
20240809,122300,448863670,8890,8920,8920,8890,713
20240809,122200,442504820,8930,8930,8930,8930,0
20240809,122100,442504820,8930,8930,8930,8930,0
20240809,122000,442504820,8930,8930,8930,8930,68
20240809,121900,441897580,8930,8930,8930,8930,9
20240809,121800,441817210,8920,8920,8920,8920,0
20240809,121700,441817210,8920,8920,8920,8920,0
20240809,121600,441817210,8920,8920,8920,8920,248
20240809,121500,439605050,8920,8920,8920,8920,2
20240809,121400,439587210,8920,8930,8930,8900,700
20240809,121300,433346680,8930,8930,8930,8930,5
20240809,121200,433302030,8900,8900,8900,8900,38
20240809,121100,432963830,8900,8900,8900,8900,40
20240809,121000,432607830,8900,8900,8900,8900,0
20240809,120900,432607830,8900,8910,8910,8900,42
20240809,120800,432233980,8900,8900,8900,8900,1
20240809,120700,432225080,8900,8900,8900,8900,40
20240809,120600,431869080,8930,8930,8930,8930,85
20240809,120500,431110030,8930,8900,8930,8900,38
20240809,120400,430771800,8910,8910,8910,8910,37
20240809,120300,430442130,8910,8910,8910,8910,0
20240809,120200,430442130,8910,8910,8910,8910,43
20240809,120100,430059000,8940,8940,8940,8940,0
20240809,120000,430059000,8940,8940,8940,8940,0
20240809,115900,430059000,8940,8910,8940,8910,10
20240809,115800,429969870,8920,8920,8920,8920,0
20240809,115700,429969870,8920,8920,8940,8920,72
20240809,115600,429327550,8920,8920,8920,8920,7
20240809,115500,429265110,8940,8940,8940,8940,1
20240809,115400,429256170,8950,8950,8950,8920,65
20240809,115300,428674630,8950,8930,8950,8930,580
20240809,115200,423493850,8950,8950,8950,8950,73
20240809,115100,422840500,8920,8950,8950,8920,19
20240809,115000,422670660,8910,8910,8910,8910,1
20240809,114900,422661750,8950,8940,8950,8890,59
20240809,114800,422134520,8930,8900,8930,8900,1790
20240809,114700,406182050,8880,8910,8910,8880,2
20240809,114600,406164260,8880,8900,8900,8880,216
20240809,114500,404241970,8910,8910,8910,8910,1
20240809,114400,404233060,8870,8870,8870,8870,8
20240809,114300,404162100,8910,8900,8910,8900,41
20240809,114200,403797190,8900,8870,8900,8870,38
20240809,114100,403459230,8900,8900,8900,8900,12
20240809,114000,403352430,8900,8900,8900,8900,1
20240809,113900,403343530,8870,8870,8890,8870,210
20240809,113800,401476790,8870,8890,8890,8870,76
20240809,113700,400801170,8890,8860,8890,8860,45
20240809,113600,400402410,8870,8890,8890,8870,23
20240809,113500,400198250,8890,8890,8890,8890,1
20240809,113400,400189360,8880,8880,8880,8880,17
20240809,113300,400038400,8880,8890,8890,8880,39
20240809,113200,399692070,8880,8880,8880,8880,7
20240809,113100,399629910,8890,8890,8890,8890,6
20240809,113000,399576570,8890,8880,8890,8880,153
20240809,112900,398216810,8880,8890,8890,8880,12
20240809,112800,398110200,8880,8880,8880,8880,0
20240809,112700,398110200,8880,8890,8890,8880,21
20240809,112600,397923600,8890,8890,8890,8890,121
20240809,112500,396847910,8860,8860,8890,8860,48
20240809,112400,396422570,8860,8860,8860,8860,36
20240809,112300,396103610,8890,8890,8890,8890,1
20240809,112200,396094720,8870,8870,8870,8870,37
20240809,112100,395766530,8890,8890,8890,8890,1
20240809,112000,395757640,8870,8870,8870,8870,7
20240809,111900,395695550,8880,8890,8890,8880,2
20240809,111800,395677780,8870,8870,8870,8860,622
20240809,111700,390162170,8860,8870,8870,8860,18
20240809,111600,390002580,8860,8860,8860,8860,224
20240809,111500,388017940,8860,8890,8890,8860,365
20240809,111400,384783590,8860,8860,8860,8860,43
20240809,111300,384402610,8860,8890,8890,8860,2
20240809,111200,384384860,8860,8890,8890,8860,63
20240809,111100,383826620,8890,8890,8890,8890,1
20240809,111000,383817730,8860,8860,8860,8860,8
20240809,110900,383746850,8890,8890,8890,8860,392
20240809,110800,380263170,8870,8870,8870,8870,85
20240809,110700,379509220,8880,8890,8890,8870,515
20240809,110600,374940940,8890,8890,8890,8890,101
20240809,110500,374043050,8870,8870,8870,8870,46
20240809,110400,373635030,8890,8860,8890,8860,90
20240809,110300,372837600,8860,8860,8890,8860,46
20240809,110200,372430010,8890,8860,8890,8860,2
20240809,110100,372412260,8860,8870,8870,8860,166
20240809,110000,370940230,8890,8870,8890,8860,3024
20240809,105900,344117080,8870,8870,8870,8870,39
20240809,105800,343771150,8890,8870,8890,8870,9
20240809,105700,343691300,8870,8890,8890,8870,41
20240809,105600,343327610,8890,8870,8890,8870,37
20240809,105500,342999400,8870,8890,8890,8870,8
20240809,105400,342928420,8890,8870,8890,8870,44
20240809,105300,342538100,8870,8880,8880,8870,22
20240809,105200,342342920,8890,8880,8890,8880,196
20240809,105100,340602380,8890,8880,8890,8880,17
20240809,105000,340451330,8880,8870,8880,8870,45
20240809,104900,340052120,8880,8900,8900,8880,20
20240809,104800,339874400,8900,8900,8900,8870,10
20240809,104700,339785640,8900,8900,8900,8900,3
20240809,104600,339758940,8900,8870,8900,8870,50
20240809,104500,339315410,8870,8880,8900,8870,90
20240809,104400,338515580,8900,8900,8900,8900,1
20240809,104300,338506680,8870,8870,8880,8870,459
20240809,104200,334435050,8900,8870,8900,8870,3
20240809,104100,334408380,8870,8870,8870,8870,46
20240809,104000,334000360,8900,8900,8900,8900,51
20240809,103900,333546460,8870,8870,8870,8870,1
20240809,103800,333537590,8900,8900,8900,8870,23
20240809,103700,333333100,8890,8860,8890,8860,1191
20240809,103600,322747460,8860,8860,8880,8860,49
20240809,103500,322313300,8860,8870,8870,8860,1312
20240809,103400,310688970,8870,8870,8870,8860,45
20240809,103300,310290200,8870,8870,8870,8870,4
20240809,103200,310254720,8890,8870,8890,8870,38
20240809,103100,309917640,8870,8870,8870,8870,8
20240809,103000,309846680,8900,8870,8900,8870,42
20240809,102900,309474110,8870,8860,8900,8860,23
20240809,102800,309270030,8900,8860,8900,8860,2
20240809,102700,309252270,8860,8860,8860,8860,43
20240809,102600,308871290,8900,8880,8900,8860,509
20240809,102500,304354430,8900,8900,8900,8880,46
20240809,102400,303945830,8880,8880,8900,8880,30
20240809,102300,303679370,8880,8880,8880,8880,40
20240809,102200,303324170,8880,8910,8910,8880,3
20240809,102100,303297470,8880,8890,8890,8880,362
20240809,102000,300079360,8890,8870,8890,8870,42
20240809,101900,299706700,8880,8880,8880,8880,22
20240809,101800,299511340,8890,8890,8890,8890,4
20240809,101700,299475780,8870,8870,8870,8870,69
20240809,101600,298863750,8890,8870,8890,8870,57
20240809,101500,298358000,8870,8870,8870,8870,0
20240809,101400,298358000,8870,8890,8890,8870,14
20240809,101300,298233700,8880,8880,8880,8880,118
20240809,101200,297185860,8890,8890,8900,8880,154
20240809,101100,295816860,8890,8890,8890,8890,1
20240809,101000,295807970,8900,8900,8900,8900,101
20240809,100900,294909070,8890,8890,8890,8890,129
20240809,100800,293762260,8880,8890,8890,8880,177
20240809,100700,292188740,8870,8870,8890,8870,32
20240809,100600,291904600,8880,8870,8880,8870,499
20240809,100500,287474460,8870,8870,8870,8870,1
20240809,100400,287465590,8870,8880,8880,8870,28
20240809,100300,287217020,8870,8860,8880,8860,83
20240809,100200,286480760,8860,8880,8880,8860,29
20240809,100100,286223400,8860,8860,8860,8860,0
20240809,100000,286223400,8860,8900,8900,8850,50
20240809,095900,285780420,8850,8860,8900,8850,250
20240809,095800,283567290,8870,8870,8870,8870,82
20240809,095700,282839950,8870,8880,8880,8870,84
20240809,095600,282094490,8920,8920,8920,8920,0
20240809,095500,282094490,8920,8920,8920,8920,11
20240809,095400,281996370,8920,8920,8920,8920,16
20240809,095300,281853650,8920,8920,8920,8920,57
20240809,095200,281345210,8930,8930,8930,8870,471
20240809,095100,277162800,8890,8940,8940,8890,79
20240809,095000,276460400,8940,8940,8940,8940,0
20240809,094900,276460400,8940,8910,8940,8890,151
20240809,094800,275117650,8940,8940,8940,8940,0
20240809,094700,275117650,8940,8910,8940,8900,1044
20240809,094600,265809010,8900,8910,8910,8870,659
20240809,094500,259958300,8920,8920,8920,8920,7
20240809,094400,259895860,8920,8900,8920,8800,1187
20240809,094300,249402780,8930,8930,8930,8900,875
20240809,094200,241611040,8930,8900,8930,8900,427
20240809,094100,237802600,8900,8940,8940,8900,212
20240809,094000,235915270,8960,8960,8960,8900,54
20240809,093900,235434430,8910,8960,8960,8910,998
20240809,093800,226517540,8970,8970,8970,8970,0
20240809,093700,226517540,8970,8970,8970,8970,29
20240809,093600,226257410,8950,8950,8950,8950,88
20240809,093500,225469810,8950,8950,8950,8950,391
20240809,093400,221970360,8940,8940,8940,8940,0
20240809,093300,221970360,8940,8940,8940,8940,0
20240809,093200,221970360,8940,8940,8940,8940,700
20240809,093100,215712360,8940,8950,8950,8940,500
20240809,093000,211237850,8960,8970,8970,8960,614
20240809,092900,205735280,8970,8970,8970,8970,20
20240809,092800,205555880,8970,8970,8970,8970,20
20240809,092700,205376480,8970,8950,8970,8940,306
20240809,092600,202634130,8970,8970,8970,8960,87
20240809,092500,201854090,8940,8940,8940,8940,419
20240809,092400,198108230,8940,8950,8960,8940,851
20240809,092300,190494030,8950,8970,8970,8950,60
20240809,092200,189956910,8960,8960,8960,8960,15
20240809,092100,189822510,8950,8960,8960,8950,327
20240809,092000,186895440,8960,8970,8970,8960,1792
20240809,091900,170839080,8970,9000,9000,8970,320
20240809,091800,167962950,9010,9030,9030,9010,35
20240809,091700,167647120,9020,8990,9030,8990,591
20240809,091600,162319250,8970,9030,9030,8970,1320
20240809,091500,150453830,9030,9050,9060,8960,728
20240809,091400,143889480,9040,9120,9140,9020,2104
20240809,091300,124769150,9120,9030,9190,9030,3693
20240809,091200,91245050,9030,9030,9030,9020,437
20240809,091100,87300220,9020,8960,9020,8960,1808
20240809,091000,71066200,8960,8960,8960,8960,30
20240809,090900,70797400,8960,8930,8960,8930,369
20240809,090800,67497840,8930,8930,8930,8930,419
20240809,090700,63756170,8930,8930,8930,8930,0
20240809,090600,63756170,8930,8960,8960,8930,804
20240809,090500,56562370,8960,8970,8970,8960,104
20240809,090400,55630480,8960,8930,8960,8930,3466
20240809,090300,24643430,8930,8940,8940,8930,1112
20240809,090200,14702940,8930,8930,8930,8930,106
20240809,090100,13756360,8940,8940,8940,8940,0
20240809,090000,13756360,8940,8920,8940,8920,1542