KissMeData/033170/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191400,910668521,1043,1043,1043,1043,10713
20240809,191300,910668521,1043,1043,1043,1043,0
20240809,191200,910668521,1043,1043,1043,1043,0
20240809,191100,910668521,1043,1043,1043,1043,0
20240809,191000,910668521,1043,1043,1043,1043,0
20240809,190900,910668521,1043,1043,1043,1043,0
20240809,190800,910668521,1043,1043,1043,1043,0
20240809,190700,910668521,1043,1043,1043,1043,0
20240809,190600,910668521,1043,1043,1043,1043,0
20240809,190500,910668521,1043,1043,1043,1043,0
20240809,190400,910668521,1043,1043,1043,1043,0
20240809,190300,910668521,1043,1043,1043,1043,0
20240809,190200,910668521,1043,1043,1043,1043,0
20240809,190100,910668521,1043,1043,1043,1043,0
20240809,190000,910668521,1043,1043,1043,1043,0
20240809,185900,910668521,1043,1043,1043,1043,0
20240809,185800,910668521,1043,1043,1043,1043,0
20240809,185700,910668521,1043,1043,1043,1043,0
20240809,185600,910668521,1043,1043,1043,1043,0
20240809,185500,910668521,1043,1043,1043,1043,0
20240809,185400,910668521,1043,1043,1043,1043,0
20240809,185300,910668521,1043,1043,1043,1043,0
20240809,185200,910668521,1043,1043,1043,1043,0
20240809,185100,910668521,1043,1043,1043,1043,0
20240809,185000,910668521,1043,1043,1043,1043,0
20240809,184900,910668521,1043,1043,1043,1043,0
20240809,184800,910668521,1043,1043,1043,1043,0
20240809,184700,910668521,1043,1043,1043,1043,0
20240809,184600,910668521,1043,1043,1043,1043,0
20240809,184500,910668521,1043,1043,1043,1043,0
20240809,184400,910668521,1043,1043,1043,1043,10713
20240809,184300,910668521,1043,1043,1043,1043,0
20240809,184200,910668521,1043,1043,1043,1043,0
20240809,184100,910668521,1043,1043,1043,1043,0
20240809,184000,910668521,1043,1043,1043,1043,0
20240809,183900,910668521,1043,1043,1043,1043,0
20240809,183800,910668521,1043,1043,1043,1043,0
20240809,183700,910668521,1043,1043,1043,1043,0
20240809,183600,910668521,1043,1043,1043,1043,0
20240809,183500,910668521,1043,1043,1043,1043,0
20240809,183400,910668521,1043,1043,1043,1043,0
20240809,183300,910668521,1043,1043,1043,1043,0
20240809,183200,910668521,1043,1043,1043,1043,0
20240809,183100,910668521,1043,1043,1043,1043,0
20240809,183000,910668521,1043,1043,1043,1043,0
20240809,182900,910668521,1043,1043,1043,1043,0
20240809,182800,910668521,1043,1043,1043,1043,0
20240809,182700,910668521,1043,1043,1043,1043,0
20240809,182600,910668521,1043,1043,1043,1043,0
20240809,182500,910668521,1043,1043,1043,1043,0
20240809,182400,910668521,1043,1043,1043,1043,0
20240809,182300,910668521,1043,1043,1043,1043,0
20240809,182200,910668521,1043,1043,1043,1043,0
20240809,182100,910668521,1043,1043,1043,1043,0
20240809,182000,910668521,1043,1043,1043,1043,0
20240809,181900,910668521,1043,1043,1043,1043,0
20240809,181800,910668521,1043,1043,1043,1043,0
20240809,181700,910668521,1043,1043,1043,1043,0
20240809,181600,910668521,1043,1043,1043,1043,0
20240809,181500,910668521,1043,1043,1043,1043,0
20240809,181400,910668521,1043,1043,1043,1043,10713
20240809,181300,910668521,1043,1043,1043,1043,0
20240809,181200,910668521,1043,1043,1043,1043,0
20240809,181100,910668521,1043,1043,1043,1043,0
20240809,181000,910668521,1043,1043,1043,1043,0
20240809,180900,910668521,1043,1043,1043,1043,0
20240809,180800,910668521,1043,1043,1043,1043,0
20240809,180700,910668521,1043,1043,1043,1043,0
20240809,180600,910668521,1043,1043,1043,1043,0
20240809,180500,910668521,1043,1043,1043,1043,0
20240809,180400,910668521,1043,1043,1043,1043,0
20240809,180300,910668521,1043,1043,1043,1043,0
20240809,180200,910668521,1043,1043,1043,1043,0
20240809,180100,910668521,1043,1043,1043,1043,0
20240809,180000,910668521,1043,1043,1043,1043,0
20240809,175900,910668521,1043,1043,1043,1043,0
20240809,175800,910668521,1043,1043,1043,1043,0
20240809,175700,910668521,1043,1043,1043,1043,0
20240809,175600,910668521,1043,1043,1043,1043,0
20240809,175500,910668521,1043,1043,1043,1043,0
20240809,175400,910668521,1043,1043,1043,1043,0
20240809,175300,910668521,1043,1043,1043,1043,0
20240809,175200,910668521,1043,1043,1043,1043,0
20240809,175100,910668521,1043,1043,1043,1043,0
20240809,175000,910668521,1043,1043,1043,1043,0
20240809,174900,910668521,1043,1043,1043,1043,0
20240809,174800,910668521,1043,1043,1043,1043,0
20240809,174700,910668521,1043,1043,1043,1043,0
20240809,174600,910668521,1043,1043,1043,1043,0
20240809,174500,910668521,1043,1043,1043,1043,0
20240809,174400,910668521,1043,1043,1043,1043,10713
20240809,174300,910668521,1043,1043,1043,1043,0
20240809,174200,910668521,1043,1043,1043,1043,0
20240809,174100,910668521,1043,1043,1043,1043,0
20240809,174000,910668521,1043,1043,1043,1043,0
20240809,173900,910668521,1043,1043,1043,1043,0
20240809,173800,910668521,1043,1043,1043,1043,0
20240809,173700,910668521,1043,1043,1043,1043,0
20240809,173600,910668521,1043,1043,1043,1043,0
20240809,173500,910668521,1043,1043,1043,1043,0
20240809,173400,910668521,1043,1043,1043,1043,0
20240809,173300,910668521,1043,1043,1043,1043,0
20240809,173200,910668521,1043,1043,1043,1043,0
20240809,173100,910668521,1043,1043,1043,1043,0
20240809,173000,910668521,1043,1043,1043,1043,0
20240809,172900,910668521,1043,1043,1043,1043,0
20240809,172800,910668521,1043,1043,1043,1043,0
20240809,172700,910668521,1043,1043,1043,1043,0
20240809,172600,910668521,1043,1043,1043,1043,0
20240809,172500,910668521,1043,1043,1043,1043,0
20240809,172400,910668521,1043,1043,1043,1043,0
20240809,172300,910668521,1043,1043,1043,1043,0
20240809,172200,910668521,1043,1043,1043,1043,0
20240809,172100,910668521,1043,1043,1043,1043,0
20240809,172000,910668521,1043,1043,1043,1043,0
20240809,171900,910668521,1043,1043,1043,1043,0
20240809,171800,910668521,1043,1043,1043,1043,0
20240809,171700,910668521,1043,1043,1043,1043,0
20240809,171600,910668521,1043,1043,1043,1043,0
20240809,171500,910668521,1043,1043,1043,1043,0
20240809,171400,910668521,1043,1043,1043,1043,10713
20240809,171300,910668521,1043,1043,1043,1043,0
20240809,171200,910668521,1043,1043,1043,1043,0
20240809,171100,910668521,1043,1043,1043,1043,0
20240809,171000,910668521,1043,1043,1043,1043,0
20240809,170900,910668521,1043,1043,1043,1043,0
20240809,170800,910668521,1043,1043,1043,1043,0
20240809,170700,910668521,1043,1043,1043,1043,0
20240809,170600,910668521,1043,1043,1043,1043,0
20240809,170500,910668521,1043,1043,1043,1043,0
20240809,170400,910668521,1043,1043,1043,1043,0
20240809,170300,910668521,1043,1043,1043,1043,0
20240809,170200,910668521,1043,1043,1043,1043,0
20240809,170100,910668521,1043,1043,1043,1043,0
20240809,170000,910668521,1043,1043,1043,1043,0
20240809,165900,910668521,1043,1043,1043,1043,0
20240809,165800,910668521,1043,1043,1043,1043,0
20240809,165700,910668521,1043,1043,1043,1043,0
20240809,165600,910668521,1043,1043,1043,1043,0
20240809,165500,910668521,1043,1043,1043,1043,0
20240809,165400,910668521,1043,1043,1043,1043,0
20240809,165300,910668521,1043,1043,1043,1043,0
20240809,165200,910668521,1043,1043,1043,1043,0
20240809,165100,910668521,1043,1043,1043,1043,0
20240809,165000,910668521,1043,1043,1043,1043,0
20240809,164900,910668521,1043,1043,1043,1043,0
20240809,164800,910668521,1043,1043,1043,1043,0
20240809,164700,910668521,1043,1043,1043,1043,0
20240809,164600,910668521,1043,1043,1043,1043,0
20240809,164500,910668521,1043,1043,1043,1043,0
20240809,164400,910668521,1043,1043,1043,1043,10713
20240809,164300,910668521,1043,1043,1043,1043,0
20240809,164200,910668521,1043,1043,1043,1043,0
20240809,164100,910668521,1043,1043,1043,1043,0
20240809,164000,910668521,1043,1043,1043,1043,0
20240809,163900,910668521,1043,1043,1043,1043,0
20240809,163800,910668521,1043,1043,1043,1043,0
20240809,163700,910668521,1043,1043,1043,1043,0
20240809,163600,910668521,1043,1043,1043,1043,0
20240809,163500,910668521,1043,1043,1043,1043,0
20240809,163400,910668521,1043,1043,1043,1043,0
20240809,163300,910668521,1043,1043,1043,1043,0
20240809,163200,910668521,1043,1043,1043,1043,0
20240809,163100,910668521,1043,1043,1043,1043,0
20240809,163000,910668521,1043,1043,1043,1043,0
20240809,162900,910668521,1043,1043,1043,1043,0
20240809,162800,910668521,1043,1043,1043,1043,0
20240809,162700,910668521,1043,1043,1043,1043,0
20240809,162600,910668521,1043,1043,1043,1043,0
20240809,162500,910668521,1043,1043,1043,1043,0
20240809,162400,910668521,1043,1043,1043,1043,0
20240809,162300,910668521,1043,1043,1043,1043,0
20240809,162200,910668521,1043,1043,1043,1043,0
20240809,162100,910668521,1043,1043,1043,1043,0
20240809,162000,910668521,1043,1043,1043,1043,0
20240809,161900,910668521,1043,1043,1043,1043,0
20240809,161800,910668521,1043,1043,1043,1043,0
20240809,161700,910668521,1043,1043,1043,1043,0
20240809,161600,910668521,1043,1043,1043,1043,0
20240809,161500,910668521,1043,1043,1043,1043,0
20240809,161400,910668521,1043,1043,1043,1043,10713
20240809,161300,910668521,1043,1043,1043,1043,0
20240809,161200,910668521,1043,1043,1043,1043,0
20240809,161100,910668521,1043,1043,1043,1043,0
20240809,161000,910668521,1043,1043,1043,1043,0
20240809,160900,910668521,1043,1043,1043,1043,0
20240809,160800,910668521,1043,1043,1043,1043,0
20240809,160700,910668521,1043,1043,1043,1043,0
20240809,160600,910668521,1043,1043,1043,1043,0
20240809,160500,910668521,1043,1043,1043,1043,0
20240809,160400,910668521,1043,1043,1043,1043,0
20240809,160300,910668521,1043,1043,1043,1043,0
20240809,160200,910668521,1043,1043,1043,1043,0
20240809,160100,910668521,1043,1043,1043,1043,0
20240809,160000,910668521,1043,1043,1043,1043,0
20240809,155900,910668521,1043,1043,1043,1043,0
20240809,155800,910668521,1043,1043,1043,1043,0
20240809,155700,910668521,1043,1043,1043,1043,0
20240809,155600,910668521,1043,1043,1043,1043,0
20240809,155500,910668521,1043,1043,1043,1043,0
20240809,155400,910668521,1043,1043,1043,1043,0
20240809,155300,910668521,1043,1043,1043,1043,0
20240809,155200,910668521,1043,1043,1043,1043,0
20240809,155100,910668521,1043,1043,1043,1043,0
20240809,155000,910668521,1043,1043,1043,1043,0
20240809,154900,910668521,1043,1043,1043,1043,0
20240809,154800,910668521,1043,1043,1043,1043,0
20240809,154700,910668521,1043,1043,1043,1043,0
20240809,154600,910668521,1043,1043,1043,1043,0
20240809,154500,910668521,1043,1043,1043,1043,0
20240809,154400,910668521,1043,1043,1043,1043,10713
20240809,154300,910668521,1043,1043,1043,1043,0
20240809,154200,910668521,1043,1043,1043,1043,0
20240809,154100,910668521,1043,1043,1043,1043,0
20240809,154000,910668521,1043,1043,1043,1043,0
20240809,153900,910668521,1043,1043,1043,1043,0
20240809,153800,910668521,1043,1043,1043,1043,0
20240809,153700,910668521,1043,1043,1043,1043,0
20240809,153600,910668521,1043,1043,1043,1043,0
20240809,153500,910668521,1043,1043,1043,1043,0
20240809,153400,910668521,1043,1043,1043,1043,0
20240809,153300,910668521,1043,1043,1043,1043,0
20240809,153200,910668521,1043,1043,1043,1043,0
20240809,153100,910668521,1043,1043,1043,1043,0
20240809,153000,910668521,1043,1043,1043,1043,10713
20240809,152900,899494862,1054,1054,1054,1054,0
20240809,152800,899494862,1054,1054,1054,1054,0
20240809,152700,899494862,1054,1054,1054,1054,0
20240809,152600,899494862,1054,1054,1054,1054,0
20240809,152500,899494862,1054,1054,1054,1054,0
20240809,152400,899494862,1054,1054,1054,1054,0
20240809,152300,899494862,1054,1054,1054,1054,0
20240809,152200,899494862,1054,1054,1054,1054,0
20240809,152100,899494862,1054,1054,1054,1054,0
20240809,152000,899494862,1054,1054,1054,1054,0
20240809,151900,899494862,1054,1048,1055,1044,30279
20240809,151800,867862086,1055,1050,1055,1048,1152
20240809,151700,866653712,1050,1050,1050,1050,219
20240809,151600,866423762,1050,1050,1050,1050,103
20240809,151500,866315612,1050,1050,1050,1050,1130
20240809,151400,865129112,1056,1050,1056,1050,2502
20240809,151300,862502006,1050,1052,1057,1050,10166
20240809,151200,851824624,1052,1052,1052,1052,602
20240809,151100,851191320,1052,1053,1053,1052,599
20240809,151000,850560683,1060,1060,1060,1060,0
20240809,150900,850560683,1060,1060,1060,1060,0
20240809,150800,850560683,1060,1054,1060,1053,234
20240809,150700,850314237,1053,1053,1053,1053,0
20240809,150600,850314237,1053,1062,1062,1053,527
20240809,150500,849758258,1062,1061,1062,1061,2
20240809,150400,849756135,1062,1062,1062,1062,0
20240809,150300,849756135,1062,1062,1062,1062,0
20240809,150200,849756135,1062,1062,1062,1062,2
20240809,150100,849754011,1062,1062,1062,1062,1
20240809,150000,849752949,1062,1062,1062,1062,100
20240809,145900,849646749,1062,1062,1062,1062,1
20240809,145800,849645687,1058,1058,1058,1058,1
20240809,145700,849644629,1058,1058,1058,1058,300
20240809,145600,849327229,1065,1065,1065,1065,0
20240809,145500,849327229,1065,1065,1065,1065,0
20240809,145400,849327229,1065,1065,1065,1065,21
20240809,145300,849304864,1058,1058,1058,1058,150
20240809,145200,849146164,1057,1056,1057,1050,2692
20240809,145100,846312034,1053,1053,1053,1053,1132
20240809,145000,845120038,1053,1053,1057,1053,96
20240809,144900,845018946,1057,1058,1058,1052,5404
20240809,144800,839328013,1059,1059,1059,1059,156
20240809,144700,839162809,1063,1063,1063,1063,0
20240809,144600,839162809,1063,1063,1063,1063,6
20240809,144500,839156431,1061,1061,1061,1061,0
20240809,144400,839156431,1061,1062,1062,1061,5533
20240809,144300,833283239,1062,1062,1062,1062,1000
20240809,144200,832221239,1062,1063,1063,1062,903
20240809,144100,831262053,1063,1063,1063,1063,100
20240809,144000,831155753,1066,1066,1066,1066,0
20240809,143900,831155753,1066,1065,1066,1065,800
20240809,143800,830303658,1066,1066,1066,1066,300
20240809,143700,829983858,1066,1065,1066,1065,60
20240809,143600,829919957,1065,1061,1065,1061,6819
20240809,143500,822684994,1061,1061,1061,1061,120
20240809,143400,822557674,1061,1061,1061,1061,0
20240809,143300,822557674,1061,1061,1061,1061,0
20240809,143200,822557674,1061,1061,1061,1061,0
20240809,143100,822557674,1061,1058,1061,1058,4723
20240809,143000,817557136,1057,1057,1057,1057,0
20240809,142900,817557136,1057,1052,1057,1051,451
20240809,142800,817082264,1058,1058,1058,1058,0
20240809,142700,817082264,1058,1054,1058,1054,4728
20240809,142600,812083508,1054,1054,1054,1054,0
20240809,142500,812083508,1054,1054,1054,1054,0
20240809,142400,812083508,1054,1054,1054,1054,1
20240809,142300,812082454,1053,1053,1053,1053,0
20240809,142200,812082454,1053,1048,1053,1048,2081
20240809,142100,809892136,1043,1051,1051,1043,15472
20240809,142000,793689180,1054,1054,1054,1054,70
20240809,141900,793615400,1054,1054,1054,1054,150
20240809,141800,793457300,1054,1054,1054,1054,1
20240809,141700,793456246,1054,1054,1054,1054,1
20240809,141600,793455192,1054,1054,1054,1050,3
20240809,141500,793452034,1054,1054,1054,1054,50
20240809,141400,793399334,1054,1054,1054,1054,101
20240809,141300,793292880,1054,1051,1054,1051,976
20240809,141200,792267098,1050,1050,1050,1050,232
20240809,141100,792023498,1049,1049,1049,1049,200
20240809,141000,791813698,1051,1050,1051,1050,107
20240809,140900,791701291,1051,1051,1051,1051,50
20240809,140800,791648741,1051,1049,1051,1049,1841
20240809,140700,789714602,1049,1048,1049,1048,336
20240809,140600,789362171,1048,1049,1049,1048,974
20240809,140500,788341054,1049,1050,1050,1048,404
20240809,140400,787917060,1050,1051,1051,1047,2736
20240809,140300,785052024,1052,1052,1052,1052,0
20240809,140200,785052024,1052,1052,1052,1048,1846
20240809,140100,783116274,1049,1058,1058,1048,13004
20240809,140000,769447150,1058,1058,1058,1058,0
20240809,135900,769447150,1058,1058,1058,1058,0
20240809,135800,769447150,1058,1058,1058,1058,2
20240809,135700,769445034,1058,1058,1058,1058,0
20240809,135600,769445034,1058,1058,1058,1058,1
20240809,135500,769443976,1053,1053,1053,1053,0
20240809,135400,769443976,1053,1055,1055,1053,200
20240809,135300,769233369,1053,1054,1054,1053,12
20240809,135200,769220732,1060,1060,1060,1060,2
20240809,135100,769218612,1060,1060,1060,1060,0
20240809,135000,769218612,1060,1053,1060,1053,1268
20240809,134900,767883401,1060,1060,1060,1060,1
20240809,134800,767882341,1060,1060,1060,1060,2
20240809,134700,767880221,1060,1060,1060,1060,0
20240809,134600,767880221,1060,1064,1064,1060,381
20240809,134500,767476357,1054,1056,1056,1052,89276
20240809,134400,673517306,1062,1062,1062,1062,0
20240809,134300,673517306,1062,1062,1062,1062,1
20240809,134200,673516244,1056,1056,1056,1056,429
20240809,134100,673063220,1056,1056,1056,1056,2
20240809,134000,673061108,1059,1059,1059,1059,93
20240809,133900,672962621,1059,1057,1059,1057,663
20240809,133800,672261590,1057,1057,1057,1057,1
20240809,133700,672260533,1054,1054,1054,1054,902
20240809,133600,671309825,1058,1055,1058,1054,1570
20240809,133500,669654349,1059,1059,1059,1059,10
20240809,133400,669643759,1055,1061,1061,1055,2424
20240809,133300,667080612,1058,1058,1058,1058,0
20240809,133200,667080612,1058,1062,1062,1057,4288
20240809,133100,662527312,1056,1069,1070,1055,8553
20240809,133000,653442191,1071,1072,1072,1070,2624
20240809,132900,650631526,1072,1073,1073,1072,263
20240809,132800,650349589,1074,1072,1074,1072,380
20240809,132700,649942203,1079,1079,1079,1073,429
20240809,132600,649479582,1072,1081,1081,1071,1580
20240809,132500,647783953,1073,1088,1088,1073,15234
20240809,132400,631363650,1088,1058,1090,1058,121732
20240809,132300,500416752,1055,1057,1057,1055,1650
20240809,132200,498675982,1058,1058,1058,1058,80
20240809,132100,498591342,1058,1058,1058,1058,0
20240809,132000,498591342,1058,1058,1058,1053,220
20240809,131900,498358632,1053,1053,1053,1053,291
20240809,131800,498052209,1053,1053,1053,1053,0
20240809,131700,498052209,1053,1053,1053,1053,0
20240809,131600,498052209,1053,1055,1055,1052,4823
20240809,131500,492964450,1056,1058,1058,1056,5388
20240809,131400,487271957,1060,1060,1060,1060,0
20240809,131300,487271957,1060,1060,1060,1060,0
20240809,131200,487271957,1060,1060,1060,1060,6
20240809,131100,487265597,1060,1060,1060,1060,0
20240809,131000,487265597,1060,1057,1060,1057,226
20240809,130900,487026712,1057,1057,1057,1057,1
20240809,130800,487025655,1057,1057,1057,1057,0
20240809,130700,487025655,1057,1057,1057,1057,136
20240809,130600,486881903,1057,1057,1057,1057,2000
20240809,130500,484767903,1057,1057,1057,1057,0
20240809,130400,484767903,1057,1057,1057,1057,0
20240809,130300,484767903,1057,1057,1057,1057,0
20240809,130200,484767903,1057,1058,1058,1057,197
20240809,130100,484559673,1058,1058,1058,1058,0
20240809,130000,484559673,1058,1058,1058,1058,0
20240809,125900,484559673,1058,1058,1058,1058,240
20240809,125800,484305753,1059,1059,1059,1059,4703
20240809,125700,479325276,1060,1062,1062,1060,24135
20240809,125600,453726140,1063,1063,1063,1063,50
20240809,125500,453672990,1063,1063,1063,1063,20
20240809,125400,453651730,1063,1062,1063,1062,395
20240809,125300,453232040,1062,1063,1063,1062,2706
20240809,125200,450357561,1063,1063,1063,1063,0
20240809,125100,450357561,1063,1063,1063,1063,2755
20240809,125000,447428996,1064,1063,1064,1063,820
20240809,124900,446557334,1063,1063,1064,1063,1136
20240809,124800,445349764,1063,1065,1065,1063,6912
20240809,124700,437988902,1065,1065,1065,1065,0
20240809,124600,437988902,1065,1065,1065,1065,1067
20240809,124500,436852547,1067,1067,1067,1067,36
20240809,124400,436814135,1065,1066,1066,1065,1426
20240809,124300,435295410,1066,1066,1066,1066,78
20240809,124200,435212262,1065,1065,1065,1065,200
20240809,124100,434999262,1065,1065,1065,1065,293
20240809,124000,434687217,1065,1066,1066,1065,1642
20240809,123900,432937845,1067,1067,1067,1067,0
20240809,123800,432937845,1067,1067,1067,1067,1337
20240809,123700,431511266,1067,1067,1067,1067,127
20240809,123600,431375757,1067,1067,1067,1067,0
20240809,123500,431375757,1067,1068,1068,1067,341
20240809,123400,431011619,1068,1068,1068,1068,300
20240809,123300,430691219,1066,1066,1066,1066,1000
20240809,123200,429625219,1066,1066,1066,1066,0
20240809,123100,429625219,1066,1067,1068,1066,6516
20240809,123000,422677586,1067,1068,1068,1067,197
20240809,122900,422467386,1068,1068,1068,1068,7
20240809,122800,422459910,1068,1068,1068,1068,3431
20240809,122700,418795602,1067,1067,1067,1067,3887
20240809,122600,414648173,1068,1069,1069,1068,4473
20240809,122500,409870764,1070,1070,1070,1070,0
20240809,122400,409870764,1070,1070,1070,1070,1
20240809,122300,409869694,1070,1070,1070,1070,0
20240809,122200,409869694,1070,1070,1070,1070,0
20240809,122100,409869694,1070,1068,1070,1068,503
20240809,122000,409331894,1068,1068,1068,1068,511
20240809,121900,408786146,1068,1068,1068,1068,0
20240809,121800,408786146,1068,1068,1068,1068,300
20240809,121700,408465746,1068,1068,1068,1068,1736
20240809,121600,406611698,1068,1068,1068,1068,0
20240809,121500,406611698,1068,1068,1068,1068,0
20240809,121400,406611698,1068,1068,1068,1068,0
20240809,121300,406611698,1068,1068,1068,1068,20733
20240809,121200,384468854,1068,1068,1068,1068,193
20240809,121100,384262730,1069,1069,1069,1069,0
20240809,121000,384262730,1069,1069,1069,1069,0
20240809,120900,384262730,1069,1069,1069,1069,0
20240809,120800,384262730,1069,1069,1069,1069,2976
20240809,120700,381081386,1073,1073,1073,1073,1
20240809,120600,381080313,1069,1073,1073,1069,11002
20240809,120500,369309847,1073,1073,1073,1073,1
20240809,120400,369308774,1071,1071,1071,1071,2300
20240809,120300,366845474,1071,1072,1072,1071,2000
20240809,120200,364703372,1073,1074,1074,1073,2
20240809,120100,364701225,1073,1073,1073,1073,0
20240809,120000,364701225,1073,1074,1074,1073,1406
20240809,115900,363192181,1074,1074,1074,1074,136
20240809,115800,363046117,1075,1075,1075,1075,0
20240809,115700,363046117,1075,1074,1075,1074,330
20240809,115600,362691567,1074,1074,1074,1074,0
20240809,115500,362691567,1074,1074,1074,1074,0
20240809,115400,362691567,1074,1074,1074,1074,1043
20240809,115300,361571385,1074,1072,1074,1072,54
20240809,115200,361513393,1075,1075,1075,1075,138
20240809,115100,361365043,1075,1075,1075,1075,0
20240809,115000,361365043,1075,1075,1075,1075,0
20240809,114900,361365043,1075,1075,1075,1075,0
20240809,114800,361365043,1075,1072,1075,1072,3306
20240809,114700,357820312,1072,1072,1072,1072,911
20240809,114600,356843720,1072,1072,1072,1072,101
20240809,114500,356735448,1072,1072,1072,1072,0
20240809,114400,356735448,1072,1072,1072,1072,0
20240809,114300,356735448,1072,1072,1072,1072,0
20240809,114200,356735448,1072,1073,1073,1072,3572
20240809,114100,352903569,1073,1073,1073,1073,999
20240809,114000,351831642,1075,1075,1075,1075,200
20240809,113900,351616642,1074,1074,1074,1074,0
20240809,113800,351616642,1074,1075,1075,1074,2661
20240809,113700,348758675,1076,1076,1076,1076,1
20240809,113600,348757599,1075,1074,1075,1074,359
20240809,113500,348371686,1075,1075,1075,1075,451
20240809,113400,347886861,1075,1077,1077,1075,2
20240809,113300,347884709,1078,1078,1078,1078,0
20240809,113200,347884709,1078,1078,1078,1078,0
20240809,113100,347884709,1078,1077,1078,1077,94
20240809,113000,347783407,1078,1078,1078,1078,0
20240809,112900,347783407,1078,1078,1078,1078,1
20240809,112800,347782329,1074,1077,1078,1074,3437
20240809,112700,344086038,1078,1078,1078,1078,0
20240809,112600,344086038,1078,1077,1078,1077,361
20240809,112500,343697141,1077,1077,1077,1077,110
20240809,112400,343578671,1078,1076,1078,1076,363
20240809,112300,343187448,1076,1076,1077,1076,105
20240809,112200,343074467,1076,1076,1076,1076,1
20240809,112100,343073391,1076,1076,1076,1076,1017
20240809,112000,341979099,1076,1076,1076,1076,2000
20240809,111900,339827099,1075,1075,1075,1075,0
20240809,111800,339827099,1075,1075,1075,1075,0
20240809,111700,339827099,1075,1075,1075,1075,168
20240809,111600,339646499,1075,1075,1075,1075,51
20240809,111500,339591674,1074,1080,1080,1074,4908
20240809,111400,334305126,1080,1080,1080,1080,301
20240809,111300,333980046,1081,1081,1081,1081,942
20240809,111200,332961744,1081,1079,1081,1079,8760
20240809,111100,323497171,1079,1078,1079,1078,1630
20240809,111000,321739831,1077,1074,1077,1074,1936
20240809,110900,319655504,1074,1075,1075,1074,529
20240809,110800,319086830,1074,1074,1074,1074,1156
20240809,110700,317845286,1073,1073,1073,1073,526
20240809,110600,317280888,1074,1073,1074,1073,1063
20240809,110500,316140246,1072,1072,1072,1072,606
20240809,110400,315490614,1072,1072,1072,1072,1005
20240809,110300,314413254,1071,1071,1072,1071,3654
20240809,110200,310498540,1070,1074,1074,1070,10377
20240809,110100,299395128,1071,1072,1072,1071,593
20240809,110000,298759482,1072,1073,1073,1072,1525
20240809,105900,297123167,1073,1076,1078,1073,663
20240809,105800,296409639,1078,1079,1080,1078,2647
20240809,105700,293553993,1079,1079,1080,1079,1672
20240809,105600,291748833,1080,1080,1080,1080,5
20240809,105500,291743433,1080,1079,1081,1078,5349
20240809,105400,285967543,1079,1075,1079,1074,12949
20240809,105300,272021114,1075,1074,1075,1074,3247
20240809,105200,268532389,1072,1072,1073,1072,406
20240809,105100,268097153,1073,1072,1073,1071,2468
20240809,105000,265450024,1071,1070,1071,1070,1803
20240809,104900,263519512,1070,1069,1071,1069,5560
20240809,104800,257569742,1069,1069,1069,1068,1828
20240809,104700,255616210,1068,1068,1068,1068,798
20240809,104600,254763946,1068,1068,1068,1068,0
20240809,104500,254763946,1068,1068,1068,1068,0
20240809,104400,254763946,1068,1068,1068,1068,0
20240809,104300,254763946,1068,1068,1068,1068,12
20240809,104200,254751130,1068,1068,1068,1068,0
20240809,104100,254751130,1068,1067,1068,1067,989
20240809,104000,253695858,1067,1067,1067,1067,100
20240809,103900,253589158,1065,1065,1066,1065,889
20240809,103800,252642090,1065,1065,1065,1065,5166
20240809,103700,247140300,1065,1065,1065,1065,557
20240809,103600,246547095,1065,1063,1065,1063,535
20240809,103500,245978190,1065,1065,1065,1065,50
20240809,103400,245924940,1065,1064,1065,1064,862
20240809,103300,245007572,1065,1065,1065,1065,375
20240809,103200,244608197,1064,1064,1064,1063,470
20240809,103100,244108118,1062,1062,1062,1062,800
20240809,103000,243258518,1063,1061,1063,1061,603
20240809,102900,242618079,1061,1061,1061,1061,0
20240809,102800,242618079,1061,1061,1061,1061,704
20240809,102700,241871135,1061,1061,1061,1061,100
20240809,102600,241765035,1061,1060,1061,1060,6282
20240809,102500,235100933,1061,1061,1061,1061,504
20240809,102400,234566189,1061,1061,1061,1061,887
20240809,102300,233625082,1059,1059,1059,1059,297
20240809,102200,233310559,1060,1060,1060,1060,1433
20240809,102100,231791579,1060,1060,1060,1060,0
20240809,102000,231791579,1060,1060,1060,1060,0
20240809,101900,231791579,1060,1060,1060,1060,753
20240809,101800,230993399,1060,1059,1060,1059,1180
20240809,101700,229743317,1057,1059,1059,1057,7
20240809,101600,229735908,1057,1057,1057,1057,1951
20240809,101500,227673701,1057,1057,1057,1057,150
20240809,101400,227515151,1057,1057,1057,1057,0
20240809,101300,227515151,1057,1060,1060,1057,1551
20240809,101200,225875735,1059,1058,1059,1058,9256
20240809,101100,216081887,1058,1058,1058,1058,3391
20240809,101000,212494209,1058,1058,1058,1058,936
20240809,100900,211503921,1058,1058,1058,1058,131
20240809,100800,211365323,1058,1058,1058,1058,228
20240809,100700,211124099,1058,1058,1058,1058,1318
20240809,100600,209729655,1059,1062,1062,1059,102
20240809,100500,209621631,1060,1060,1060,1060,0
20240809,100400,209621631,1060,1062,1062,1060,23978
20240809,100300,184169960,1065,1065,1065,1065,33
20240809,100200,184134815,1063,1065,1065,1062,15591
20240809,100100,167546461,1069,1069,1069,1065,8569
20240809,100000,158401828,1069,1069,1069,1069,2251
20240809,095900,155995509,1069,1067,1069,1063,5704
20240809,095800,149904769,1067,1063,1068,1062,8075
20240809,095700,141304078,1062,1062,1063,1062,4916
20240809,095600,136081969,1060,1057,1062,1057,12104
20240809,095500,123256914,1057,1057,1057,1055,1120
20240809,095400,122073170,1055,1055,1055,1055,1407
20240809,095300,120588785,1057,1057,1057,1057,0
20240809,095200,120588785,1057,1052,1057,1052,16756
20240809,095100,102910906,1050,1050,1050,1050,1918
20240809,095000,100897006,1048,1048,1048,1048,1
20240809,094900,100895958,1049,1049,1049,1049,132
20240809,094800,100757490,1049,1049,1049,1049,68
20240809,094700,100686158,1050,1049,1050,1048,2172
20240809,094600,98409400,1049,1049,1049,1049,1055
20240809,094500,97302705,1049,1049,1049,1049,0
20240809,094400,97302705,1049,1049,1049,1049,2
20240809,094300,97300607,1049,1049,1049,1049,1453
20240809,094200,95776410,1050,1050,1050,1050,3323
20240809,094100,92287260,1053,1051,1053,1051,2
20240809,094000,92285156,1051,1051,1051,1051,100
20240809,093900,92180056,1053,1052,1053,1051,550
20240809,093800,91601961,1053,1052,1053,1052,317
20240809,093700,91268457,1052,1051,1052,1051,1565
20240809,093600,89623443,1051,1051,1051,1051,1710
20240809,093500,87826233,1051,1051,1051,1051,579
20240809,093400,87217704,1049,1050,1050,1049,2116
20240809,093300,84997505,1050,1051,1051,1050,834
20240809,093200,84121718,1051,1051,1051,1051,0
20240809,093100,84121718,1051,1048,1051,1048,1968
20240809,093000,82059239,1052,1052,1052,1052,342
20240809,092900,81699455,1052,1052,1052,1052,1
20240809,092800,81698403,1048,1048,1048,1048,785
20240809,092700,80875723,1047,1047,1048,1047,1240
20240809,092600,79577393,1053,1053,1053,1053,49
20240809,092500,79525796,1047,1048,1053,1047,3626
20240809,092400,75717124,1051,1048,1051,1048,659
20240809,092300,75024915,1047,1047,1047,1047,1000
20240809,092200,73977915,1048,1050,1050,1048,3931
20240809,092100,69850737,1051,1050,1051,1050,4689
20240809,092000,64927134,1050,1051,1051,1050,765
20240809,091900,64123324,1051,1050,1051,1050,1911
20240809,091800,62115463,1047,1047,1047,1047,1015
20240809,091700,61052758,1046,1045,1050,1045,2454
20240809,091600,58486894,1045,1045,1049,1045,421
20240809,091500,58046869,1045,1050,1050,1045,1250
20240809,091400,56740556,1050,1046,1051,1046,4153
20240809,091300,52382150,1049,1045,1049,1045,497
20240809,091200,51861771,1044,1048,1049,1044,1083
20240809,091100,50730786,1049,1045,1049,1045,1267
20240809,091000,49406767,1049,1050,1050,1044,922
20240809,090900,48442674,1050,1051,1051,1050,828
20240809,090800,47573210,1051,1047,1052,1047,4906
20240809,090700,42432046,1044,1047,1047,1044,5635
20240809,090600,36541691,1047,1044,1047,1044,1071
20240809,090500,35421164,1045,1043,1045,1043,310
20240809,090400,35097216,1043,1050,1052,1043,5597
20240809,090300,29244216,1050,1046,1050,1046,6145
20240809,090200,22802219,1045,1045,1047,1045,4547
20240809,090100,18050104,1045,1045,1046,1045,2827
20240809,090000,15095659,1043,1032,1043,1032,14620