KissMeData/034220/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191600,12414785330,10560,10560,10560,10560,41554
20240809,191500,12414785330,10560,10560,10560,10560,0
20240809,191400,12414785330,10560,10560,10560,10560,0
20240809,191300,12414785330,10560,10560,10560,10560,0
20240809,191200,12414785330,10560,10560,10560,10560,0
20240809,191100,12414785330,10560,10560,10560,10560,0
20240809,191000,12414785330,10560,10560,10560,10560,0
20240809,190900,12414785330,10560,10560,10560,10560,0
20240809,190800,12414785330,10560,10560,10560,10560,0
20240809,190700,12414785330,10560,10560,10560,10560,0
20240809,190600,12414785330,10560,10560,10560,10560,0
20240809,190500,12414785330,10560,10560,10560,10560,0
20240809,190400,12414785330,10560,10560,10560,10560,0
20240809,190300,12414785330,10560,10560,10560,10560,0
20240809,190200,12414785330,10560,10560,10560,10560,0
20240809,190100,12414785330,10560,10560,10560,10560,0
20240809,190000,12414785330,10560,10560,10560,10560,0
20240809,185900,12414785330,10560,10560,10560,10560,0
20240809,185800,12414785330,10560,10560,10560,10560,0
20240809,185700,12414785330,10560,10560,10560,10560,0
20240809,185600,12414785330,10560,10560,10560,10560,0
20240809,185500,12414785330,10560,10560,10560,10560,0
20240809,185400,12414785330,10560,10560,10560,10560,0
20240809,185300,12414785330,10560,10560,10560,10560,0
20240809,185200,12414785330,10560,10560,10560,10560,0
20240809,185100,12414785330,10560,10560,10560,10560,0
20240809,185000,12414785330,10560,10560,10560,10560,0
20240809,184900,12414785330,10560,10560,10560,10560,0
20240809,184800,12414785330,10560,10560,10560,10560,0
20240809,184700,12414785330,10560,10560,10560,10560,0
20240809,184600,12414785330,10560,10560,10560,10560,41554
20240809,184500,12414785330,10560,10560,10560,10560,0
20240809,184400,12414785330,10560,10560,10560,10560,0
20240809,184300,12414785330,10560,10560,10560,10560,0
20240809,184200,12414785330,10560,10560,10560,10560,0
20240809,184100,12414785330,10560,10560,10560,10560,0
20240809,184000,12414785330,10560,10560,10560,10560,0
20240809,183900,12414785330,10560,10560,10560,10560,0
20240809,183800,12414785330,10560,10560,10560,10560,0
20240809,183700,12414785330,10560,10560,10560,10560,0
20240809,183600,12414785330,10560,10560,10560,10560,0
20240809,183500,12414785330,10560,10560,10560,10560,0
20240809,183400,12414785330,10560,10560,10560,10560,0
20240809,183300,12414785330,10560,10560,10560,10560,0
20240809,183200,12414785330,10560,10560,10560,10560,0
20240809,183100,12414785330,10560,10560,10560,10560,0
20240809,183000,12414785330,10560,10560,10560,10560,0
20240809,182900,12414785330,10560,10560,10560,10560,0
20240809,182800,12414785330,10560,10560,10560,10560,0
20240809,182700,12414785330,10560,10560,10560,10560,0
20240809,182600,12414785330,10560,10560,10560,10560,0
20240809,182500,12414785330,10560,10560,10560,10560,0
20240809,182400,12414785330,10560,10560,10560,10560,0
20240809,182300,12414785330,10560,10560,10560,10560,0
20240809,182200,12414785330,10560,10560,10560,10560,0
20240809,182100,12414785330,10560,10560,10560,10560,0
20240809,182000,12414785330,10560,10560,10560,10560,0
20240809,181900,12414785330,10560,10560,10560,10560,0
20240809,181800,12414785330,10560,10560,10560,10560,0
20240809,181700,12414785330,10560,10560,10560,10560,0
20240809,181600,12414785330,10560,10560,10560,10560,41554
20240809,181500,12414785330,10560,10560,10560,10560,0
20240809,181400,12414785330,10560,10560,10560,10560,0
20240809,181300,12414785330,10560,10560,10560,10560,0
20240809,181200,12414785330,10560,10560,10560,10560,0
20240809,181100,12414785330,10560,10560,10560,10560,0
20240809,181000,12414785330,10560,10560,10560,10560,0
20240809,180900,12414785330,10560,10560,10560,10560,0
20240809,180800,12414785330,10560,10560,10560,10560,0
20240809,180700,12414785330,10560,10560,10560,10560,0
20240809,180600,12414785330,10560,10560,10560,10560,0
20240809,180500,12414785330,10560,10560,10560,10560,0
20240809,180400,12414785330,10560,10560,10560,10560,0
20240809,180300,12414785330,10560,10560,10560,10560,0
20240809,180200,12414785330,10560,10560,10560,10560,0
20240809,180100,12414785330,10560,10560,10560,10560,0
20240809,180000,12414785330,10560,10560,10560,10560,0
20240809,175900,12414785330,10560,10560,10560,10560,0
20240809,175800,12414785330,10560,10560,10560,10560,0
20240809,175700,12414785330,10560,10560,10560,10560,0
20240809,175600,12414785330,10560,10560,10560,10560,0
20240809,175500,12414785330,10560,10560,10560,10560,0
20240809,175400,12414785330,10560,10560,10560,10560,0
20240809,175300,12414785330,10560,10560,10560,10560,0
20240809,175200,12414785330,10560,10560,10560,10560,0
20240809,175100,12414785330,10560,10560,10560,10560,0
20240809,175000,12414785330,10560,10560,10560,10560,0
20240809,174900,12414785330,10560,10560,10560,10560,0
20240809,174800,12414785330,10560,10560,10560,10560,0
20240809,174700,12414785330,10560,10560,10560,10560,0
20240809,174600,12414785330,10560,10560,10560,10560,41554
20240809,174500,12414785330,10560,10560,10560,10560,0
20240809,174400,12414785330,10560,10560,10560,10560,0
20240809,174300,12414785330,10560,10560,10560,10560,0
20240809,174200,12414785330,10560,10560,10560,10560,0
20240809,174100,12414785330,10560,10560,10560,10560,0
20240809,174000,12414785330,10560,10560,10560,10560,0
20240809,173900,12414785330,10560,10560,10560,10560,0
20240809,173800,12414785330,10560,10560,10560,10560,0
20240809,173700,12414785330,10560,10560,10560,10560,0
20240809,173600,12414785330,10560,10560,10560,10560,0
20240809,173500,12414785330,10560,10560,10560,10560,0
20240809,173400,12414785330,10560,10560,10560,10560,0
20240809,173300,12414785330,10560,10560,10560,10560,0
20240809,173200,12414785330,10560,10560,10560,10560,0
20240809,173100,12414785330,10560,10560,10560,10560,0
20240809,173000,12414785330,10560,10560,10560,10560,0
20240809,172900,12414785330,10560,10560,10560,10560,0
20240809,172800,12414785330,10560,10560,10560,10560,0
20240809,172700,12414785330,10560,10560,10560,10560,0
20240809,172600,12414785330,10560,10560,10560,10560,0
20240809,172500,12414785330,10560,10560,10560,10560,0
20240809,172400,12414785330,10560,10560,10560,10560,0
20240809,172300,12414785330,10560,10560,10560,10560,0
20240809,172200,12414785330,10560,10560,10560,10560,0
20240809,172100,12414785330,10560,10560,10560,10560,0
20240809,172000,12414785330,10560,10560,10560,10560,0
20240809,171900,12414785330,10560,10560,10560,10560,0
20240809,171800,12414785330,10560,10560,10560,10560,0
20240809,171700,12414785330,10560,10560,10560,10560,0
20240809,171600,12414785330,10560,10560,10560,10560,41554
20240809,171500,12414785330,10560,10560,10560,10560,0
20240809,171400,12414785330,10560,10560,10560,10560,0
20240809,171300,12414785330,10560,10560,10560,10560,0
20240809,171200,12414785330,10560,10560,10560,10560,0
20240809,171100,12414785330,10560,10560,10560,10560,0
20240809,171000,12414785330,10560,10560,10560,10560,0
20240809,170900,12414785330,10560,10560,10560,10560,0
20240809,170800,12414785330,10560,10560,10560,10560,0
20240809,170700,12414785330,10560,10560,10560,10560,0
20240809,170600,12414785330,10560,10560,10560,10560,0
20240809,170500,12414785330,10560,10560,10560,10560,0
20240809,170400,12414785330,10560,10560,10560,10560,0
20240809,170300,12414785330,10560,10560,10560,10560,0
20240809,170200,12414785330,10560,10560,10560,10560,0
20240809,170100,12414785330,10560,10560,10560,10560,0
20240809,170000,12414785330,10560,10560,10560,10560,0
20240809,165900,12414785330,10560,10560,10560,10560,0
20240809,165800,12414785330,10560,10560,10560,10560,0
20240809,165700,12414785330,10560,10560,10560,10560,0
20240809,165600,12414785330,10560,10560,10560,10560,0
20240809,165500,12414785330,10560,10560,10560,10560,0
20240809,165400,12414785330,10560,10560,10560,10560,0
20240809,165300,12414785330,10560,10560,10560,10560,0
20240809,165200,12414785330,10560,10560,10560,10560,0
20240809,165100,12414785330,10560,10560,10560,10560,0
20240809,165000,12414785330,10560,10560,10560,10560,0
20240809,164900,12414785330,10560,10560,10560,10560,0
20240809,164800,12414785330,10560,10560,10560,10560,0
20240809,164700,12414785330,10560,10560,10560,10560,0
20240809,164600,12414785330,10560,10560,10560,10560,41554
20240809,164500,12414785330,10560,10560,10560,10560,0
20240809,164400,12414785330,10560,10560,10560,10560,0
20240809,164300,12414785330,10560,10560,10560,10560,0
20240809,164200,12414785330,10560,10560,10560,10560,0
20240809,164100,12414785330,10560,10560,10560,10560,0
20240809,164000,12414785330,10560,10560,10560,10560,0
20240809,163900,12414785330,10560,10560,10560,10560,0
20240809,163800,12414785330,10560,10560,10560,10560,0
20240809,163700,12414785330,10560,10560,10560,10560,0
20240809,163600,12414785330,10560,10560,10560,10560,0
20240809,163500,12414785330,10560,10560,10560,10560,0
20240809,163400,12414785330,10560,10560,10560,10560,0
20240809,163300,12414785330,10560,10560,10560,10560,0
20240809,163200,12414785330,10560,10560,10560,10560,0
20240809,163100,12414785330,10560,10560,10560,10560,0
20240809,163000,12414785330,10560,10560,10560,10560,0
20240809,162900,12414785330,10560,10560,10560,10560,0
20240809,162800,12414785330,10560,10560,10560,10560,0
20240809,162700,12414785330,10560,10560,10560,10560,0
20240809,162600,12414785330,10560,10560,10560,10560,0
20240809,162500,12414785330,10560,10560,10560,10560,0
20240809,162400,12414785330,10560,10560,10560,10560,0
20240809,162300,12414785330,10560,10560,10560,10560,0
20240809,162200,12414785330,10560,10560,10560,10560,0
20240809,162100,12414785330,10560,10560,10560,10560,0
20240809,162000,12414785330,10560,10560,10560,10560,0
20240809,161900,12414785330,10560,10560,10560,10560,0
20240809,161800,12414785330,10560,10560,10560,10560,0
20240809,161700,12414785330,10560,10560,10560,10560,0
20240809,161600,12414785330,10560,10560,10560,10560,41554
20240809,161500,12414785330,10560,10560,10560,10560,0
20240809,161400,12414785330,10560,10560,10560,10560,0
20240809,161300,12414785330,10560,10560,10560,10560,0
20240809,161200,12414785330,10560,10560,10560,10560,0
20240809,161100,12414785330,10560,10560,10560,10560,0
20240809,161000,12414785330,10560,10560,10560,10560,0
20240809,160900,12414785330,10560,10560,10560,10560,0
20240809,160800,12414785330,10560,10560,10560,10560,0
20240809,160700,12414785330,10560,10560,10560,10560,0
20240809,160600,12414785330,10560,10560,10560,10560,0
20240809,160500,12414785330,10560,10560,10560,10560,0
20240809,160400,12414785330,10560,10560,10560,10560,0
20240809,160300,12414785330,10560,10560,10560,10560,0
20240809,160200,12414785330,10560,10560,10560,10560,0
20240809,160100,12414785330,10560,10560,10560,10560,0
20240809,160000,12414785330,10560,10560,10560,10560,0
20240809,155900,12414785330,10560,10560,10560,10560,0
20240809,155800,12414785330,10560,10560,10560,10560,0
20240809,155700,12414785330,10560,10560,10560,10560,0
20240809,155600,12414785330,10560,10560,10560,10560,0
20240809,155500,12414785330,10560,10560,10560,10560,0
20240809,155400,12414785330,10560,10560,10560,10560,0
20240809,155300,12414785330,10560,10560,10560,10560,0
20240809,155200,12414785330,10560,10560,10560,10560,0
20240809,155100,12414785330,10560,10560,10560,10560,0
20240809,155000,12414785330,10560,10560,10560,10560,0
20240809,154900,12414785330,10560,10560,10560,10560,0
20240809,154800,12414785330,10560,10560,10560,10560,0
20240809,154700,12414785330,10560,10560,10560,10560,0
20240809,154600,12414785330,10560,10560,10560,10560,41554
20240809,154500,12414785330,10560,10560,10560,10560,0
20240809,154400,12414785330,10560,10560,10560,10560,0
20240809,154300,12414785330,10560,10560,10560,10560,0
20240809,154200,12414785330,10560,10560,10560,10560,0
20240809,154100,12414785330,10560,10560,10560,10560,0
20240809,154000,12414785330,10560,10560,10560,10560,0
20240809,153900,12414785330,10560,10560,10560,10560,0
20240809,153800,12414785330,10560,10560,10560,10560,0
20240809,153700,12414785330,10560,10560,10560,10560,0
20240809,153600,12414785330,10560,10560,10560,10560,0
20240809,153500,12414785330,10560,10560,10560,10560,0
20240809,153400,12414785330,10560,10560,10560,10560,0
20240809,153300,12414785330,10560,10560,10560,10560,0
20240809,153200,12414785330,10560,10560,10560,10560,0
20240809,153100,12414785330,10560,10560,10560,10560,0
20240809,153000,12414785330,10560,10560,10560,10560,41554
20240809,152900,11975975090,10570,10570,10570,10570,0
20240809,152800,11975975090,10570,10570,10570,10570,0
20240809,152700,11975975090,10570,10570,10570,10570,0
20240809,152600,11975975090,10570,10570,10570,10570,0
20240809,152500,11975975090,10570,10570,10570,10570,0
20240809,152400,11975975090,10570,10570,10570,10570,0
20240809,152300,11975975090,10570,10570,10570,10570,0
20240809,152200,11975975090,10570,10570,10570,10570,0
20240809,152100,11975975090,10570,10570,10570,10570,0
20240809,152000,11975975090,10570,10570,10570,10570,0
20240809,151900,11975975090,10570,10560,10570,10560,5814
20240809,151800,11914547200,10560,10570,10570,10560,1772
20240809,151700,11895817390,10570,10570,10570,10560,4637
20240809,151600,11846820780,10570,10570,10570,10560,484
20240809,151500,11841705020,10560,10570,10570,10560,4228
20240809,151400,11797051950,10570,10560,10580,10560,9809
20240809,151300,11693390160,10560,10570,10570,10550,3519
20240809,151200,11656250640,10560,10570,10570,10550,2740
20240809,151100,11627322840,10570,10560,10570,10550,2940
20240809,151000,11596281170,10560,10560,10570,10550,3085
20240809,150900,11563719080,10560,10570,10570,10550,2832
20240809,150800,11533817210,10560,10580,10580,10560,2216
20240809,150700,11510408400,10570,10560,10590,10550,3884
20240809,150600,11469377100,10570,10570,10580,10560,1647
20240809,150500,11451976220,10570,10560,10570,10560,3204
20240809,150400,11418140030,10570,10570,10580,10560,2986
20240809,150300,11386602370,10570,10560,10570,10560,4193
20240809,150200,11342310360,10570,10570,10580,10560,1922
20240809,150100,11322006520,10570,10580,10580,10560,5087
20240809,150000,11268222700,10580,10570,10580,10570,2776
20240809,145900,11238880070,10570,10580,10580,10570,4039
20240809,145800,11196175740,10580,10570,10580,10560,2951
20240809,145700,11164986040,10570,10570,10580,10560,3585
20240809,145600,11127092240,10570,10570,10580,10570,2033
20240809,145500,11105600090,10580,10580,10580,10570,3136
20240809,145400,11072445520,10580,10570,10580,10570,4691
20240809,145300,11022845860,10570,10580,10590,10570,2786
20240809,145200,10993370420,10590,10580,10590,10580,1807
20240809,145100,10974248710,10580,10590,10590,10570,3950
20240809,145000,10932452740,10590,10600,10610,10580,8390
20240809,144900,10843606380,10610,10600,10610,10590,5773
20240809,144800,10782418110,10610,10600,10610,10600,3021
20240809,144700,10750394820,10610,10610,10610,10590,2591
20240809,144600,10722936010,10600,10610,10610,10590,3636
20240809,144500,10684397930,10610,10610,10620,10600,2352
20240809,144400,10659451190,10610,10610,10620,10600,2223
20240809,144300,10635883960,10610,10620,10620,10610,440
20240809,144200,10631212910,10620,10610,10620,10610,1638
20240809,144100,10613833700,10600,10610,10610,10600,221
20240809,144000,10611489650,10600,10610,10610,10600,689
20240809,143900,10604185870,10610,10610,10610,10600,522
20240809,143800,10598650420,10610,10610,10610,10600,175
20240809,143700,10596795090,10600,10620,10620,10600,953
20240809,143600,10586678160,10620,10620,10620,10610,91
20240809,143500,10585712060,10620,10610,10620,10590,292
20240809,143400,10582615220,10620,10620,10620,10590,842
20240809,143300,10573681630,10630,10600,10630,10600,242
20240809,143200,10571112770,10620,10620,10630,10580,9579
20240809,143100,10469524390,10620,10610,10620,10610,1562
20240809,143000,10452946050,10610,10610,10610,10600,1153
20240809,142900,10440715200,10610,10590,10610,10590,508
20240809,142800,10435331660,10590,10600,10610,10590,413
20240809,142700,10430953460,10600,10590,10610,10590,818
20240809,142600,10422283410,10590,10600,10600,10590,327
20240809,142500,10418820370,10590,10590,10600,10580,1063
20240809,142400,10407563280,10590,10590,10600,10590,36
20240809,142300,10407182020,10600,10580,10600,10580,104
20240809,142200,10406079700,10610,10590,10610,10580,659
20240809,142100,10399103380,10600,10610,10610,10590,1140
20240809,142000,10387020850,10600,10590,10600,10590,1087
20240809,141900,10375500530,10590,10590,10590,10570,1449
20240809,141800,10360165840,10590,10580,10590,10580,7
20240809,141700,10360091730,10590,10590,10590,10590,336
20240809,141600,10356533490,10590,10580,10590,10580,588
20240809,141500,10350311350,10580,10600,10600,10580,1063
20240809,141400,10339060370,10600,10590,10600,10590,317
20240809,141300,10335703290,10590,10590,10590,10580,664
20240809,141200,10328671610,10590,10590,10590,10580,1081
20240809,141100,10317224360,10590,10580,10590,10580,274
20240809,141000,10314322720,10590,10590,10590,10580,659
20240809,140900,10307344580,10590,10590,10590,10580,758
20240809,140800,10299323870,10590,10580,10590,10580,254
20240809,140700,10296635950,10590,10580,10590,10570,948
20240809,140600,10286600770,10580,10570,10580,10570,1536
20240809,140500,10270351040,10580,10570,10580,10570,1400
20240809,140400,10255551830,10570,10570,10580,10560,3337
20240809,140300,10220287060,10580,10570,10580,10570,850
20240809,140200,10211301470,10580,10580,10580,10570,500
20240809,140100,10206014290,10580,10580,10580,10570,129
20240809,140000,10204649580,10570,10580,10580,10570,3323
20240809,135900,10169523150,10580,10580,10580,10570,2992
20240809,135800,10137894610,10580,10590,10590,10570,8567
20240809,135700,10047263440,10590,10600,10600,10580,5413
20240809,135600,9989942160,10600,10600,10600,10590,307
20240809,135500,9986688750,10600,10600,10600,10590,604
20240809,135400,9980286690,10600,10590,10600,10590,561
20240809,135300,9974341950,10600,10590,10600,10590,1228
20240809,135200,9961330860,10600,10600,10600,10590,1001
20240809,135100,9950726300,10600,10600,10600,10590,475
20240809,135000,9945692040,10600,10600,10600,10590,554
20240809,134900,9939821840,10600,10610,10610,10590,7807
20240809,134800,9857076160,10600,10610,10610,10600,3052
20240809,134700,9824722640,10610,10620,10620,10600,1468
20240809,134600,9809147200,10620,10610,10620,10600,573
20240809,134500,9803065540,10620,10600,10620,10600,777
20240809,134400,9794823290,10600,10620,10620,10600,454
20240809,134300,9790007860,10620,10620,10620,10600,1372
20240809,134200,9775452770,10610,10620,10620,10600,4877
20240809,134100,9723708520,10620,10620,10620,10610,371
20240809,134000,9719768830,10620,10620,10620,10610,335
20240809,133900,9716211620,10620,10620,10630,10620,951
20240809,133800,9706111960,10630,10630,10630,10620,253
20240809,133700,9703422760,10620,10620,10620,10610,483
20240809,133600,9698293400,10620,10620,10620,10610,302
20240809,133500,9695086580,10620,10620,10620,10600,928
20240809,133400,9685240330,10620,10620,10620,10610,464
20240809,133300,9680313080,10620,10610,10620,10610,510
20240809,133200,9674897370,10620,10620,10620,10600,2625
20240809,133100,9647047820,10610,10620,10620,10610,423
20240809,133000,9642555570,10620,10610,10630,10610,473
20240809,132900,9637532520,10630,10610,10630,10610,460
20240809,132800,9632648450,10620,10620,10630,10610,482
20240809,132700,9627527800,10610,10630,10630,10600,1195
20240809,132600,9614843500,10620,10620,10630,10620,433
20240809,132500,9610244960,10620,10610,10620,10600,790
20240809,132400,9601863240,10610,10620,10620,10610,2573
20240809,132300,9574551190,10620,10610,10620,10610,544
20240809,132200,9568776040,10610,10610,10620,10610,624
20240809,132100,9562153180,10610,10610,10610,10610,381
20240809,132000,9558110770,10610,10610,10620,10600,625
20240809,131900,9551477580,10610,10610,10620,10600,441
20240809,131800,9546796370,10620,10610,10620,10600,4332
20240809,131700,9500835490,10610,10610,10610,10600,505
20240809,131600,9495477470,10610,10610,10610,10600,514
20240809,131500,9490026260,10610,10610,10610,10600,508
20240809,131400,9484638140,10610,10600,10610,10600,434
20240809,131300,9480034830,10610,10610,10610,10610,254
20240809,131200,9477339890,10610,10610,10610,10600,372
20240809,131100,9473392980,10610,10610,10610,10600,364
20240809,131000,9469531170,10610,10600,10610,10600,1017
20240809,130900,9458742430,10600,10600,10610,10600,159
20240809,130800,9457056810,10600,10610,10610,10600,398
20240809,130700,9452836040,10600,10610,10610,10600,194
20240809,130600,9450779400,10610,10600,10610,10600,159
20240809,130500,9449093650,10600,10600,10610,10600,1682
20240809,130400,9431261560,10600,10600,10610,10600,792
20240809,130300,9422866080,10610,10610,10610,10600,125
20240809,130200,9421540510,10600,10600,10610,10600,1294
20240809,130100,9407822400,10610,10610,10610,10600,156
20240809,130000,9406168040,10610,10600,10610,10600,689
20240809,125900,9398859240,10600,10600,10610,10600,883
20240809,125800,9389499060,10610,10610,10610,10600,1262
20240809,125700,9376118540,10610,10610,10610,10600,303
20240809,125600,9372905960,10610,10600,10610,10600,1364
20240809,125500,9358442180,10600,10600,10610,10600,524
20240809,125400,9352886130,10600,10610,10610,10600,664
20240809,125300,9345844070,10610,10610,10610,10600,771
20240809,125200,9337669860,10610,10600,10610,10600,374
20240809,125100,9333704140,10610,10600,10610,10600,1107
20240809,125000,9321968870,10610,10620,10620,10600,6109
20240809,124900,9257169680,10620,10620,10620,10610,183
20240809,124800,9255226700,10620,10620,10620,10620,119
20240809,124700,9253962920,10620,10620,10620,10610,1427
20240809,124600,9238814480,10620,10620,10620,10620,744
20240809,124500,9230913200,10610,10620,10620,10610,555
20240809,124400,9225020550,10610,10620,10620,10610,746
20240809,124300,9217105470,10610,10610,10610,10610,591
20240809,124200,9210834960,10620,10620,10620,10610,291
20240809,124100,9207745230,10620,10620,10620,10610,84
20240809,124000,9206853800,10610,10620,10620,10610,103
20240809,123900,9205760070,10620,10620,10620,10620,20
20240809,123800,9205547670,10620,10620,10620,10620,15
20240809,123700,9205388370,10620,10630,10630,10620,20
20240809,123600,9205175960,10620,10630,10630,10620,783
20240809,123500,9196855290,10630,10630,10630,10620,745
20240809,123400,9188940430,10630,10620,10630,10620,5031
20240809,123300,9135511170,10620,10610,10620,10610,126
20240809,123200,9134173090,10610,10610,10620,10610,1797
20240809,123100,9115106820,10610,10620,10620,10610,2286
20240809,123000,9090852100,10620,10620,10620,10610,460
20240809,122900,9085970700,10610,10620,10620,10610,1445
20240809,122800,9070636860,10610,10610,10610,10610,1214
20240809,122700,9057756320,10610,10610,10620,10610,1929
20240809,122600,9037284610,10620,10610,10620,10610,640
20240809,122500,9030489080,10610,10620,10620,10610,34
20240809,122400,9030128210,10620,10620,10620,10620,829
20240809,122300,9021324230,10630,10630,10630,10630,110
20240809,122200,9020154930,10630,10620,10630,10620,275
20240809,122100,9017234240,10620,10620,10620,10620,387
20240809,122000,9013124300,10620,10620,10620,10620,1
20240809,121900,9013113680,10620,10630,10640,10620,880
20240809,121800,9003767840,10630,10630,10630,10630,155
20240809,121700,9002120190,10630,10630,10640,10620,2583
20240809,121600,8974682880,10630,10630,10630,10630,216
20240809,121500,8972386800,10630,10640,10640,10630,619
20240809,121400,8965806810,10640,10640,10650,10640,50
20240809,121300,8965274670,10640,10640,10640,10640,723
20240809,121200,8957581950,10640,10630,10650,10630,28
20240809,121100,8957284030,10630,10630,10640,10630,2269
20240809,121000,8933160000,10630,10630,10630,10620,213
20240809,120900,8930896050,10630,10630,10630,10630,187
20240809,120800,8928908240,10630,10630,10630,10630,361
20240809,120700,8925070810,10630,10620,10630,10620,758
20240809,120600,8917017790,10620,10620,10620,10620,523
20240809,120500,8911463530,10620,10610,10620,10600,1982
20240809,120400,8890434310,10610,10610,10610,10610,19
20240809,120300,8890232720,10610,10620,10620,10610,24959
20240809,120200,8625197130,10620,10620,10620,10610,608
20240809,120100,8618745980,10620,10620,10630,10610,2412
20240809,120000,8593128490,10630,10620,10630,10610,1960
20240809,115900,8572313520,10620,10610,10620,10610,59
20240809,115800,8571686980,10620,10610,10620,10610,144
20240809,115700,8570159090,10620,10620,10630,10620,3448
20240809,115600,8533541300,10620,10610,10620,10610,222
20240809,115500,8531184020,10620,10610,10620,10610,669
20240809,115400,8524082860,10620,10620,10620,10610,244
20240809,115300,8521491610,10620,10620,10620,10610,56
20240809,115200,8520896920,10620,10610,10620,10610,208
20240809,115100,8518688580,10620,10610,10620,10610,1243
20240809,115000,8505488130,10610,10610,10620,10610,405
20240809,114900,8501190950,10620,10620,10620,10610,258
20240809,114800,8498453270,10620,10620,10620,10610,158
20240809,114700,8496775960,10620,10620,10620,10610,35
20240809,114600,8496404290,10610,10620,10620,10610,216
20240809,114500,8494111470,10610,10610,10620,10610,1328
20240809,114400,8480021030,10610,10610,10620,10610,63
20240809,114300,8479352480,10620,10620,10620,10610,482
20240809,114200,8474233660,10630,10620,10630,10610,604
20240809,114100,8467818020,10620,10610,10620,10610,76
20240809,114000,8467010990,10610,10610,10610,10600,1604
20240809,113900,8449995790,10610,10610,10610,10600,93
20240809,113800,8449009660,10610,10610,10610,10600,507
20240809,113700,8443630630,10610,10600,10610,10600,135
20240809,113600,8442199350,10610,10600,10610,10590,1147
20240809,113500,8430039820,10600,10600,10610,10590,431
20240809,113400,8425473770,10590,10600,10610,10590,1446
20240809,113300,8410150660,10610,10610,10610,10600,555
20240809,113200,8404267330,10600,10600,10610,10600,120
20240809,113100,8402995060,10600,10600,10610,10600,504
20240809,113000,8397652560,10610,10600,10610,10600,934
20240809,112900,8387751670,10600,10600,10610,10600,655
20240809,112800,8380808660,10600,10610,10610,10600,690
20240809,112700,8373494210,10610,10600,10610,10600,53
20240809,112600,8372932110,10610,10600,10610,10600,77
20240809,112500,8372115370,10600,10610,10610,10600,505
20240809,112400,8366758490,10610,10610,10620,10610,163
20240809,112300,8365028880,10610,10620,10620,10600,244
20240809,112200,8362441390,10610,10600,10620,10600,149
20240809,112100,8360860430,10620,10600,10620,10590,1754
20240809,112000,8342246360,10610,10590,10610,10590,2132
20240809,111900,8319664420,10590,10590,10600,10590,472
20240809,111800,8314664810,10590,10610,10620,10590,6765
20240809,111700,8242964260,10610,10610,10620,10610,733
20240809,111600,8235186520,10610,10630,10630,10600,6133
20240809,111500,8170109420,10630,10630,10630,10620,197
20240809,111400,8168015860,10640,10640,10640,10620,4423
20240809,111300,8121008140,10630,10650,10650,10630,1511
20240809,111200,8104931080,10650,10650,10660,10650,237
20240809,111100,8102407020,10650,10660,10660,10640,596
20240809,111000,8096055480,10660,10650,10660,10630,2559
20240809,110900,8068808230,10640,10650,10650,10640,1286
20240809,110800,8055112740,10650,10640,10650,10640,150
20240809,110700,8053515750,10650,10650,10650,10640,58
20240809,110600,8052898070,10640,10650,10650,10640,692
20240809,110500,8045533750,10650,10650,10650,10630,1005
20240809,110400,8034832910,10650,10640,10650,10630,385
20240809,110300,8030732820,10650,10620,10650,10620,768
20240809,110200,8022565560,10620,10630,10630,10620,110
20240809,110100,8021396270,10620,10660,10660,10620,4214
20240809,110000,7976597820,10650,10690,10690,10650,1137
20240809,105900,7964478740,10650,10650,10650,10650,333
20240809,105800,7960932290,10650,10660,10710,10630,5708
20240809,105700,7899971690,10650,10650,10660,10640,855
20240809,105600,7890871930,10650,10630,10660,10630,297
20240809,105500,7887706300,10630,10630,10660,10630,725
20240809,105400,7879990620,10630,10650,10660,10630,925
20240809,105300,7870137020,10650,10650,10650,10630,294
20240809,105200,7867006360,10620,10630,10640,10620,346
20240809,105100,7863325910,10630,10660,10660,10620,4282
20240809,105000,7817770160,10650,10640,10670,10640,375
20240809,104900,7813773770,10670,10630,10670,10630,3845
20240809,104800,7772842350,10640,10620,10640,10620,1080
20240809,104700,7761353470,10630,10630,10640,10620,5233
20240809,104600,7705708080,10630,10640,10640,10620,16956
20240809,104500,7525332080,10630,10640,10640,10630,504
20240809,104400,7519971810,10640,10640,10640,10630,348
20240809,104300,7516269130,10640,10630,10640,10630,876
20240809,104200,7506953800,10630,10640,10640,10630,462
20240809,104100,7502039110,10630,10680,10680,10630,7512
20240809,104000,7422020570,10670,10690,10690,10670,214
20240809,103900,7419736950,10690,10690,10690,10680,2218
20240809,103800,7396040480,10690,10680,10690,10680,803
20240809,103700,7387461440,10690,10680,10690,10670,2824
20240809,103600,7357298640,10670,10670,10680,10670,309
20240809,103500,7353999070,10670,10670,10670,10660,1527
20240809,103400,7337706000,10670,10670,10680,10660,1324
20240809,103300,7323578930,10670,10660,10670,10660,1147
20240809,103200,7311348360,10660,10660,10670,10650,1013
20240809,103100,7300549830,10660,10660,10660,10650,1884
20240809,103000,7280469430,10660,10660,10670,10650,1464
20240809,102900,7264860120,10660,10660,10670,10650,2373
20240809,102800,7239563350,10650,10640,10650,10640,974
20240809,102700,7229194210,10650,10640,10650,10640,452
20240809,102600,7224381490,10650,10650,10660,10640,1616
20240809,102500,7207175040,10650,10660,10660,10630,7762
20240809,102400,7124564520,10660,10660,10660,10650,1979
20240809,102300,7103480240,10650,10670,10670,10650,2130
20240809,102200,7080775870,10670,10690,10690,10670,2074
20240809,102100,7058622810,10690,10680,10690,10670,1624
20240809,102000,7041285470,10680,10660,10680,10660,802
20240809,101900,7032729320,10660,10670,10680,10660,2500
20240809,101800,7006048360,10670,10660,10680,10660,1775
20240809,101700,6987109020,10660,10660,10670,10650,3901
20240809,101600,6945523350,10660,10660,10660,10650,1690
20240809,101500,6927508470,10650,10650,10680,10640,9762
20240809,101400,6823527910,10650,10660,10660,10640,7802
20240809,101300,6740442960,10660,10670,10680,10660,7666
20240809,101200,6658687290,10670,10680,10680,10670,4191
20240809,101100,6613938990,10690,10690,10690,10680,885
20240809,101000,6604487000,10690,10680,10690,10680,1072
20240809,100900,6593031050,10690,10690,10690,10680,788
20240809,100800,6584607370,10690,10700,10700,10680,3202
20240809,100700,6550380670,10700,10700,10710,10690,2275
20240809,100600,6526043080,10710,10710,10710,10700,1772
20240809,100500,6507082620,10710,10680,10720,10670,15584
20240809,100400,6340468240,10670,10670,10690,10670,2504
20240809,100300,6313743340,10690,10690,10690,10670,1206
20240809,100200,6300852940,10690,10690,10690,10670,1603
20240809,100100,6283730840,10690,10700,10700,10670,787
20240809,100000,6275318320,10670,10700,10710,10670,3175
20240809,095900,6241372160,10700,10680,10700,10680,2553
20240809,095800,6214063670,10680,10700,10710,10680,2481
20240809,095700,6187533440,10710,10690,10710,10680,8155
20240809,095600,6100283150,10700,10690,10700,10690,1869
20240809,095500,6080296740,10690,10690,10690,10670,5263
20240809,095400,6024071090,10690,10690,10700,10680,4187
20240809,095300,5979312970,10690,10680,10690,10670,2093
20240809,095200,5956961210,10680,10670,10680,10660,5391
20240809,095100,5899424570,10670,10670,10680,10650,4679
20240809,095000,5849488890,10670,10670,10680,10650,2679
20240809,094900,5820904490,10660,10650,10680,10640,10754
20240809,094800,5706264080,10640,10640,10650,10610,4279
20240809,094700,5660742280,10630,10610,10640,10600,10437
20240809,094600,5549887290,10610,10600,10610,10590,4470
20240809,094500,5502509580,10600,10590,10600,10570,7375
20240809,094400,5424382010,10590,10580,10590,10570,2127
20240809,094300,5401865670,10580,10590,10590,10550,23001
20240809,094200,5158788320,10590,10590,10590,10590,3423
20240809,094100,5122538750,10580,10590,10590,10580,2716
20240809,094000,5093792530,10590,10570,10590,10570,6565
20240809,093900,5024372880,10580,10610,10610,10570,5931
20240809,093800,4961574890,10610,10610,10610,10600,1584
20240809,093700,4944772760,10610,10610,10610,10590,1963
20240809,093600,4923955780,10610,10610,10610,10600,2152
20240809,093500,4901123080,10610,10600,10610,10590,2223
20240809,093400,4877555780,10600,10590,10600,10590,3844
20240809,093300,4836820900,10570,10580,10590,10570,3394
20240809,093200,4800906800,10580,10570,10580,10560,4071
20240809,093100,4757876350,10580,10580,10580,10560,3671
20240809,093000,4719075420,10570,10570,10580,10560,3615
20240809,092900,4680871200,10570,10590,10610,10570,5417
20240809,092800,4623571210,10580,10570,10590,10560,6457
20240809,092700,4555289170,10560,10530,10560,10520,5406
20240809,092600,4498306670,10530,10580,10590,10520,24867
20240809,092500,4235801450,10590,10620,10640,10590,20344
20240809,092400,4020087700,10610,10640,10660,10610,14345
20240809,092300,3867566910,10640,10640,10640,10630,1492
20240809,092200,3851692530,10640,10680,10680,10620,5554
20240809,092100,3792466570,10670,10650,10670,10640,5111
20240809,092000,3737992900,10650,10610,10650,10600,10556
20240809,091900,3625879960,10610,10620,10620,10600,8241
20240809,091800,3538463790,10620,10630,10630,10610,4997
20240809,091700,3485418890,10620,10630,10630,10610,4499
20240809,091600,3437643060,10610,10610,10630,10610,5706
20240809,091500,3377075400,10610,10650,10650,10600,21729
20240809,091400,3146407410,10650,10650,10660,10640,3402
20240809,091300,3110181750,10650,10630,10650,10630,5985
20240809,091200,3046509030,10630,10630,10630,10620,6001
20240809,091100,2982737670,10630,10650,10660,10620,9629
20240809,091000,2880334870,10650,10650,10660,10640,6707
20240809,090900,2808909890,10660,10670,10670,10650,4595
20240809,090800,2759927950,10670,10650,10670,10640,4425
20240809,090700,2712781960,10640,10680,10710,10640,31156
20240809,090600,2380303110,10670,10670,10680,10660,16558
20240809,090500,2203629010,10670,10710,10710,10670,22029
20240809,090400,1968145080,10710,10750,10780,10710,28061
20240809,090300,1666947860,10740,10760,10800,10730,25704
20240809,090200,1390880480,10750,10770,10810,10740,22665
20240809,090100,1146804940,10780,10870,10950,10780,50659
20240809,090000,595340360,10860,10830,10900,10810,54935