KissMeData/024110/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190700,19292492730,13200,13200,13200,13200,71014
20240807,190600,19292492730,13200,13200,13200,13200,0
20240807,190500,19292492730,13200,13200,13200,13200,0
20240807,190400,19292492730,13200,13200,13200,13200,0
20240807,190300,19292492730,13200,13200,13200,13200,0
20240807,190200,19292492730,13200,13200,13200,13200,0
20240807,190100,19292492730,13200,13200,13200,13200,0
20240807,190000,19292492730,13200,13200,13200,13200,0
20240807,185900,19292492730,13200,13200,13200,13200,0
20240807,185800,19292492730,13200,13200,13200,13200,0
20240807,185700,19292492730,13200,13200,13200,13200,0
20240807,185600,19292492730,13200,13200,13200,13200,0
20240807,185500,19292492730,13200,13200,13200,13200,0
20240807,185400,19292492730,13200,13200,13200,13200,0
20240807,185300,19292492730,13200,13200,13200,13200,0
20240807,185200,19292492730,13200,13200,13200,13200,0
20240807,185100,19292492730,13200,13200,13200,13200,0
20240807,185000,19292492730,13200,13200,13200,13200,0
20240807,184900,19292492730,13200,13200,13200,13200,0
20240807,184800,19292492730,13200,13200,13200,13200,0
20240807,184700,19292492730,13200,13200,13200,13200,0
20240807,184600,19292492730,13200,13200,13200,13200,0
20240807,184500,19292492730,13200,13200,13200,13200,0
20240807,184400,19292492730,13200,13200,13200,13200,0
20240807,184300,19292492730,13200,13200,13200,13200,0
20240807,184200,19292492730,13200,13200,13200,13200,0
20240807,184100,19292492730,13200,13200,13200,13200,0
20240807,184000,19292492730,13200,13200,13200,13200,0
20240807,183900,19292492730,13200,13200,13200,13200,0
20240807,183800,19292492730,13200,13200,13200,13200,0
20240807,183700,19292492730,13200,13200,13200,13200,71014
20240807,183600,19292492730,13200,13200,13200,13200,0
20240807,183500,19292492730,13200,13200,13200,13200,0
20240807,183400,19292492730,13200,13200,13200,13200,0
20240807,183300,19292492730,13200,13200,13200,13200,0
20240807,183200,19292492730,13200,13200,13200,13200,0
20240807,183100,19292492730,13200,13200,13200,13200,0
20240807,183000,19292492730,13200,13200,13200,13200,0
20240807,182900,19292492730,13200,13200,13200,13200,0
20240807,182800,19292492730,13200,13200,13200,13200,0
20240807,182700,19292492730,13200,13200,13200,13200,0
20240807,182600,19292492730,13200,13200,13200,13200,0
20240807,182500,19292492730,13200,13200,13200,13200,0
20240807,182400,19292492730,13200,13200,13200,13200,0
20240807,182300,19292492730,13200,13200,13200,13200,0
20240807,182200,19292492730,13200,13200,13200,13200,0
20240807,182100,19292492730,13200,13200,13200,13200,0
20240807,182000,19292492730,13200,13200,13200,13200,0
20240807,181900,19292492730,13200,13200,13200,13200,0
20240807,181800,19292492730,13200,13200,13200,13200,0
20240807,181700,19292492730,13200,13200,13200,13200,0
20240807,181600,19292492730,13200,13200,13200,13200,0
20240807,181500,19292492730,13200,13200,13200,13200,0
20240807,181400,19292492730,13200,13200,13200,13200,0
20240807,181300,19292492730,13200,13200,13200,13200,0
20240807,181200,19292492730,13200,13200,13200,13200,0
20240807,181100,19292492730,13200,13200,13200,13200,0
20240807,181000,19292492730,13200,13200,13200,13200,0
20240807,180900,19292492730,13200,13200,13200,13200,0
20240807,180800,19292492730,13200,13200,13200,13200,0
20240807,180700,19292492730,13200,13200,13200,13200,71014
20240807,180600,19292492730,13200,13200,13200,13200,0
20240807,180500,19292492730,13200,13200,13200,13200,0
20240807,180400,19292492730,13200,13200,13200,13200,0
20240807,180300,19292492730,13200,13200,13200,13200,0
20240807,180200,19292492730,13200,13200,13200,13200,0
20240807,180100,19292492730,13200,13200,13200,13200,0
20240807,180000,19292492730,13200,13200,13200,13200,0
20240807,175900,19292492730,13200,13200,13200,13200,0
20240807,175800,19292492730,13200,13200,13200,13200,0
20240807,175700,19292492730,13200,13200,13200,13200,0
20240807,175600,19292492730,13200,13200,13200,13200,0
20240807,175500,19292492730,13200,13200,13200,13200,0
20240807,175400,19292492730,13200,13200,13200,13200,0
20240807,175300,19292492730,13200,13200,13200,13200,0
20240807,175200,19292492730,13200,13200,13200,13200,0
20240807,175100,19292492730,13200,13200,13200,13200,0
20240807,175000,19292492730,13200,13200,13200,13200,0
20240807,174900,19292492730,13200,13200,13200,13200,0
20240807,174800,19292492730,13200,13200,13200,13200,0
20240807,174700,19292492730,13200,13200,13200,13200,0
20240807,174600,19292492730,13200,13200,13200,13200,0
20240807,174500,19292492730,13200,13200,13200,13200,0
20240807,174400,19292492730,13200,13200,13200,13200,0
20240807,174300,19292492730,13200,13200,13200,13200,0
20240807,174200,19292492730,13200,13200,13200,13200,0
20240807,174100,19292492730,13200,13200,13200,13200,0
20240807,174000,19292492730,13200,13200,13200,13200,0
20240807,173900,19292492730,13200,13200,13200,13200,0
20240807,173800,19292492730,13200,13200,13200,13200,0
20240807,173700,19292492730,13200,13200,13200,13200,71014
20240807,173600,19292492730,13200,13200,13200,13200,0
20240807,173500,19292492730,13200,13200,13200,13200,0
20240807,173400,19292492730,13200,13200,13200,13200,0
20240807,173300,19292492730,13200,13200,13200,13200,0
20240807,173200,19292492730,13200,13200,13200,13200,0
20240807,173100,19292492730,13200,13200,13200,13200,0
20240807,173000,19292492730,13200,13200,13200,13200,0
20240807,172900,19292492730,13200,13200,13200,13200,0
20240807,172800,19292492730,13200,13200,13200,13200,0
20240807,172700,19292492730,13200,13200,13200,13200,0
20240807,172600,19292492730,13200,13200,13200,13200,0
20240807,172500,19292492730,13200,13200,13200,13200,0
20240807,172400,19292492730,13200,13200,13200,13200,0
20240807,172300,19292492730,13200,13200,13200,13200,0
20240807,172200,19292492730,13200,13200,13200,13200,0
20240807,172100,19292492730,13200,13200,13200,13200,0
20240807,172000,19292492730,13200,13200,13200,13200,0
20240807,171900,19292492730,13200,13200,13200,13200,0
20240807,171800,19292492730,13200,13200,13200,13200,0
20240807,171700,19292492730,13200,13200,13200,13200,0
20240807,171600,19292492730,13200,13200,13200,13200,0
20240807,171500,19292492730,13200,13200,13200,13200,0
20240807,171400,19292492730,13200,13200,13200,13200,0
20240807,171300,19292492730,13200,13200,13200,13200,0
20240807,171200,19292492730,13200,13200,13200,13200,0
20240807,171100,19292492730,13200,13200,13200,13200,0
20240807,171000,19292492730,13200,13200,13200,13200,0
20240807,170900,19292492730,13200,13200,13200,13200,0
20240807,170800,19292492730,13200,13200,13200,13200,0
20240807,170700,19292492730,13200,13200,13200,13200,71014
20240807,170600,19292492730,13200,13200,13200,13200,0
20240807,170500,19292492730,13200,13200,13200,13200,0
20240807,170400,19292492730,13200,13200,13200,13200,0
20240807,170300,19292492730,13200,13200,13200,13200,0
20240807,170200,19292492730,13200,13200,13200,13200,0
20240807,170100,19292492730,13200,13200,13200,13200,0
20240807,170000,19292492730,13200,13200,13200,13200,0
20240807,165900,19292492730,13200,13200,13200,13200,0
20240807,165800,19292492730,13200,13200,13200,13200,0
20240807,165700,19292492730,13200,13200,13200,13200,0
20240807,165600,19292492730,13200,13200,13200,13200,0
20240807,165500,19292492730,13200,13200,13200,13200,0
20240807,165400,19292492730,13200,13200,13200,13200,0
20240807,165300,19292492730,13200,13200,13200,13200,0
20240807,165200,19292492730,13200,13200,13200,13200,0
20240807,165100,19292492730,13200,13200,13200,13200,0
20240807,165000,19292492730,13200,13200,13200,13200,0
20240807,164900,19292492730,13200,13200,13200,13200,0
20240807,164800,19292492730,13200,13200,13200,13200,0
20240807,164700,19292492730,13200,13200,13200,13200,0
20240807,164600,19292492730,13200,13200,13200,13200,0
20240807,164500,19292492730,13200,13200,13200,13200,0
20240807,164400,19292492730,13200,13200,13200,13200,0
20240807,164300,19292492730,13200,13200,13200,13200,0
20240807,164200,19292492730,13200,13200,13200,13200,0
20240807,164100,19292492730,13200,13200,13200,13200,0
20240807,164000,19292492730,13200,13200,13200,13200,0
20240807,163900,19292492730,13200,13200,13200,13200,0
20240807,163800,19292492730,13200,13200,13200,13200,0
20240807,163700,19292492730,13200,13200,13200,13200,71014
20240807,163600,19292492730,13200,13200,13200,13200,0
20240807,163500,19292492730,13200,13200,13200,13200,0
20240807,163400,19292492730,13200,13200,13200,13200,0
20240807,163300,19292492730,13200,13200,13200,13200,0
20240807,163200,19292492730,13200,13200,13200,13200,0
20240807,163100,19292492730,13200,13200,13200,13200,0
20240807,163000,19292492730,13200,13200,13200,13200,0
20240807,162900,19292492730,13200,13200,13200,13200,0
20240807,162800,19292492730,13200,13200,13200,13200,0
20240807,162700,19292492730,13200,13200,13200,13200,0
20240807,162600,19292492730,13200,13200,13200,13200,0
20240807,162500,19292492730,13200,13200,13200,13200,0
20240807,162400,19292492730,13200,13200,13200,13200,0
20240807,162300,19292492730,13200,13200,13200,13200,0
20240807,162200,19292492730,13200,13200,13200,13200,0
20240807,162100,19292492730,13200,13200,13200,13200,0
20240807,162000,19292492730,13200,13200,13200,13200,0
20240807,161900,19292492730,13200,13200,13200,13200,0
20240807,161800,19292492730,13200,13200,13200,13200,0
20240807,161700,19292492730,13200,13200,13200,13200,0
20240807,161600,19292492730,13200,13200,13200,13200,0
20240807,161500,19292492730,13200,13200,13200,13200,0
20240807,161400,19292492730,13200,13200,13200,13200,0
20240807,161300,19292492730,13200,13200,13200,13200,0
20240807,161200,19292492730,13200,13200,13200,13200,0
20240807,161100,19292492730,13200,13200,13200,13200,0
20240807,161000,19292492730,13200,13200,13200,13200,0
20240807,160900,19292492730,13200,13200,13200,13200,0
20240807,160800,19292492730,13200,13200,13200,13200,0
20240807,160700,19292492730,13200,13200,13200,13200,71014
20240807,160600,19292492730,13200,13200,13200,13200,0
20240807,160500,19292492730,13200,13200,13200,13200,0
20240807,160400,19292492730,13200,13200,13200,13200,0
20240807,160300,19292492730,13200,13200,13200,13200,0
20240807,160200,19292492730,13200,13200,13200,13200,0
20240807,160100,19292492730,13200,13200,13200,13200,0
20240807,160000,19292492730,13200,13200,13200,13200,0
20240807,155900,19292492730,13200,13200,13200,13200,0
20240807,155800,19292492730,13200,13200,13200,13200,0
20240807,155700,19292492730,13200,13200,13200,13200,0
20240807,155600,19292492730,13200,13200,13200,13200,0
20240807,155500,19292492730,13200,13200,13200,13200,0
20240807,155400,19292492730,13200,13200,13200,13200,0
20240807,155300,19292492730,13200,13200,13200,13200,0
20240807,155200,19292492730,13200,13200,13200,13200,0
20240807,155100,19292492730,13200,13200,13200,13200,0
20240807,155000,19292492730,13200,13200,13200,13200,0
20240807,154900,19292492730,13200,13200,13200,13200,0
20240807,154800,19292492730,13200,13200,13200,13200,0
20240807,154700,19292492730,13200,13200,13200,13200,0
20240807,154600,19292492730,13200,13200,13200,13200,0
20240807,154500,19292492730,13200,13200,13200,13200,0
20240807,154400,19292492730,13200,13200,13200,13200,0
20240807,154300,19292492730,13200,13200,13200,13200,0
20240807,154200,19292492730,13200,13200,13200,13200,0
20240807,154100,19292492730,13200,13200,13200,13200,0
20240807,154000,19292492730,13200,13200,13200,13200,0
20240807,153900,19292492730,13200,13200,13200,13200,0
20240807,153800,19292492730,13200,13200,13200,13200,0
20240807,153700,19292492730,13200,13200,13200,13200,71014
20240807,153600,19292492730,13200,13200,13200,13200,0
20240807,153500,19292492730,13200,13200,13200,13200,0
20240807,153400,19292492730,13200,13200,13200,13200,0
20240807,153300,19292492730,13200,13200,13200,13200,0
20240807,153200,19292492730,13200,13200,13200,13200,0
20240807,153100,19292492730,13200,13200,13200,13200,0
20240807,153000,19292492730,13200,13200,13200,13200,71014
20240807,152900,18355107930,13190,13190,13190,13190,0
20240807,152800,18355107930,13190,13190,13190,13190,0
20240807,152700,18355107930,13190,13190,13190,13190,0
20240807,152600,18355107930,13190,13190,13190,13190,0
20240807,152500,18355107930,13190,13190,13190,13190,0
20240807,152400,18355107930,13190,13190,13190,13190,0
20240807,152300,18355107930,13190,13190,13190,13190,0
20240807,152200,18355107930,13190,13190,13190,13190,0
20240807,152100,18355107930,13190,13190,13190,13190,0
20240807,152000,18355107930,13190,13190,13190,13190,0
20240807,151900,18355107930,13190,13180,13190,13180,9789
20240807,151800,18226058770,13180,13200,13200,13180,23221
20240807,151700,17919797450,13200,13190,13200,13190,828
20240807,151600,17908872090,13200,13200,13200,13190,6323
20240807,151500,17825413030,13200,13200,13200,13190,709
20240807,151400,17816056750,13200,13190,13200,13190,6505
20240807,151300,17730193600,13190,13200,13200,13190,1563
20240807,151200,17709562790,13200,13200,13200,13190,852
20240807,151100,17698319980,13190,13190,13200,13190,6154
20240807,151000,17617105650,13200,13200,13200,13190,3951
20240807,150900,17564965320,13200,13190,13200,13190,2717
20240807,150800,17529126160,13200,13200,13200,13190,135
20240807,150700,17527344170,13200,13200,13200,13200,582
20240807,150600,17519661770,13200,13200,13200,13190,714
20240807,150500,17510242190,13200,13200,13200,13190,378
20240807,150400,17505253590,13200,13200,13200,13190,1442
20240807,150300,17486230500,13200,13190,13200,13190,1462
20240807,150200,17466943290,13200,13190,13200,13190,1196
20240807,150100,17451156190,13200,13210,13210,13200,1604
20240807,150000,17429978300,13210,13200,13210,13190,14577
20240807,145900,17237561680,13200,13200,13200,13190,4563
20240807,145800,17177330980,13200,13200,13200,13190,1392
20240807,145700,17158967670,13200,13190,13200,13190,2110
20240807,145600,17131122270,13190,13200,13200,13190,390
20240807,145500,17125975270,13200,13200,13200,13200,3267
20240807,145400,17082850870,13200,13190,13200,13190,1560
20240807,145300,17062270150,13190,13200,13200,13190,161
20240807,145200,17060145730,13190,13210,13210,13190,8981
20240807,145100,16941603700,13210,13200,13210,13200,349
20240807,145000,16936996790,13200,13200,13200,13190,9342
20240807,144900,16813684120,13200,13190,13200,13190,4093
20240807,144800,16759661990,13190,13200,13210,13190,6959
20240807,144700,16667806330,13200,13200,13200,13190,7306
20240807,144600,16571369380,13200,13190,13200,13180,12270
20240807,144500,16409527530,13200,13190,13200,13190,14414
20240807,144400,16219278040,13200,13200,13200,13190,423
20240807,144300,16213697140,13190,13200,13200,13190,3160
20240807,144200,16171999450,13200,13200,13200,13190,1411
20240807,144100,16153387950,13200,13200,13200,13200,246
20240807,144000,16150140750,13190,13200,13200,13190,242
20240807,143900,16146948600,13200,13180,13200,13180,7171
20240807,143800,16052367560,13180,13180,13190,13180,562
20240807,143700,16044959980,13190,13200,13200,13180,14113
20240807,143600,15858836320,13190,13200,13200,13190,3328
20240807,143500,15814934780,13200,13200,13200,13190,336
20240807,143400,15810500960,13190,13190,13200,13190,2954
20240807,143300,15771521460,13200,13200,13200,13190,3329
20240807,143200,15727595690,13210,13210,13210,13200,4004
20240807,143100,15674741460,13210,13200,13210,13200,1947
20240807,143000,15649035020,13200,13200,13210,13200,2436
20240807,142900,15616878450,13210,13210,13210,13200,267
20240807,142800,15613351480,13210,13210,13210,13210,1845
20240807,142700,15588979030,13210,13200,13210,13200,1243
20240807,142600,15572570390,13210,13200,13210,13200,1394
20240807,142500,15554160950,13210,13210,13210,13200,556
20240807,142400,15546819090,13210,13210,13210,13200,722
20240807,142300,15537285090,13200,13210,13220,13200,1426
20240807,142200,15518439950,13210,13210,13220,13210,3065
20240807,142100,15477950860,13210,13210,13210,13200,2936
20240807,142000,15439166700,13210,13200,13220,13200,981
20240807,141900,15426207780,13210,13210,13210,13210,4569
20240807,141800,15365851290,13210,13210,13210,13200,745
20240807,141700,15356011240,13210,13210,13210,13200,1159
20240807,141600,15340704050,13200,13210,13210,13200,215
20240807,141500,15337865630,13210,13210,13210,13200,232
20240807,141400,15334801720,13200,13210,13210,13200,1522
20240807,141300,15314704600,13210,13200,13210,13200,2192
20240807,141200,15285749570,13200,13190,13210,13190,11684
20240807,141100,15131613020,13190,13190,13190,13180,9838
20240807,141000,15001859520,13190,13190,13190,13180,464
20240807,140900,14995740360,13190,13190,13190,13180,583
20240807,140800,14988050700,13190,13190,13190,13180,9629
20240807,140700,14861067620,13190,13190,13190,13190,4126
20240807,140600,14806645680,13190,13180,13190,13180,1069
20240807,140500,14792549620,13190,13180,13190,13180,291
20240807,140400,14788713180,13180,13200,13200,13180,2544
20240807,140300,14755154720,13190,13200,13200,13190,4808
20240807,140200,14691694120,13200,13200,13210,13200,12101
20240807,140100,14531958940,13200,13200,13210,13200,2905
20240807,140000,14493610150,13210,13210,13210,13200,209
20240807,135900,14490850260,13210,13200,13210,13200,175
20240807,135800,14488538910,13210,13210,13210,13200,373
20240807,135700,14483611640,13210,13210,13210,13200,329
20240807,135600,14479265800,13210,13200,13210,13200,621
20240807,135500,14471062980,13200,13200,13210,13200,454
20240807,135400,14465068480,13210,13210,13210,13200,334
20240807,135300,14460656850,13210,13210,13210,13200,536
20240807,135200,14453580030,13210,13210,13210,13200,396
20240807,135100,14448349410,13200,13210,13210,13200,928
20240807,135000,14436098900,13210,13200,13210,13200,1702
20240807,134900,14413629430,13210,13210,13220,13200,8740
20240807,134800,14298173940,13220,13210,13220,13210,1413
20240807,134700,14279496380,13210,13220,13220,13210,612
20240807,134600,14271409990,13220,13220,13220,13220,1204
20240807,134500,14255493110,13220,13220,13220,13210,586
20240807,134400,14247746440,13220,13220,13220,13220,882
20240807,134300,14236086400,13220,13220,13220,13210,3062
20240807,134200,14195607010,13220,13220,13220,13220,231
20240807,134100,14192553190,13220,13220,13220,13210,155
20240807,134000,14190504330,13220,13220,13220,13210,10856
20240807,133900,14046988030,13220,13220,13220,13210,186
20240807,133800,14044530320,13220,13220,13220,13220,358
20240807,133700,14039797560,13220,13210,13220,13210,3928
20240807,133600,13987904300,13210,13220,13220,13210,189
20240807,133500,13985405940,13210,13220,13220,13210,1197
20240807,133400,13969582850,13220,13220,13220,13220,181
20240807,133300,13967190030,13220,13220,13220,13210,925
20240807,133200,13954962790,13220,13230,13230,13210,2275
20240807,133100,13924886910,13230,13230,13230,13220,3933
20240807,133000,13872890670,13230,13220,13230,13220,4099
20240807,132900,13818699540,13220,13200,13220,13200,4652
20240807,132800,13757234250,13210,13210,13220,13210,6269
20240807,132700,13674413450,13210,13210,13210,13200,361
20240807,132600,13669644910,13210,13210,13210,13200,490
20240807,132500,13663172050,13210,13210,13210,13200,3062
20240807,132400,13622723300,13210,13210,13210,13200,110
20240807,132300,13621270230,13200,13210,13210,13200,126
20240807,132200,13619606700,13210,13210,13210,13200,5861
20240807,132100,13542183020,13210,13210,13210,13200,1001
20240807,132000,13528968040,13210,13210,13210,13200,36
20240807,131900,13528492500,13210,13200,13210,13200,254
20240807,131800,13525137500,13200,13200,13220,13200,3419
20240807,131700,13479973100,13210,13210,13210,13200,3241
20240807,131600,13437159760,13210,13200,13210,13200,3461
20240807,131500,13391439990,13210,13200,13210,13200,8652
20240807,131400,13277147610,13200,13200,13210,13200,108
20240807,131300,13275721180,13200,13200,13210,13200,724
20240807,131200,13266163510,13220,13220,13220,13210,875
20240807,131100,13254603490,13220,13210,13220,13210,804
20240807,131000,13243978710,13210,13220,13220,13210,1188
20240807,130900,13228274910,13220,13210,13220,13210,1012
20240807,130800,13214898440,13210,13220,13220,13200,548
20240807,130700,13207657820,13220,13200,13220,13200,1855
20240807,130600,13183154740,13200,13210,13210,13200,678
20240807,130500,13174202630,13210,13210,13210,13200,282
20240807,130400,13170477730,13210,13210,13210,13200,1752
20240807,130300,13147333900,13210,13200,13210,13190,28132
20240807,130200,12776088000,13190,13190,13200,13190,2237
20240807,130100,12746561650,13200,13200,13200,13190,794
20240807,130000,12736081120,13200,13190,13200,13190,546
20240807,125900,12728874200,13190,13190,13200,13190,130
20240807,125800,12727158950,13200,13190,13200,13190,474
20240807,125700,12720902210,13200,13200,13200,13190,1014
20240807,125600,12707525710,13200,13200,13200,13190,530
20240807,125500,12700529740,13190,13190,13200,13190,231
20240807,125400,12697481040,13200,13190,13210,13180,4826
20240807,125300,12633812280,13190,13190,13200,13180,5322
20240807,125200,12563619240,13190,13200,13210,13190,22198
20240807,125100,12270635510,13200,13210,13210,13200,1026
20240807,125000,12257085840,13210,13210,13210,13200,1871
20240807,124900,12232386040,13200,13210,13220,13200,3354
20240807,124800,12188079640,13210,13210,13220,13210,523
20240807,124700,12181169600,13220,13210,13220,13210,505
20240807,124600,12174496370,13220,13210,13220,13210,2832
20240807,124500,12137081440,13220,13220,13220,13210,1187
20240807,124400,12121390750,13210,13220,13220,13210,335
20240807,124300,12116962880,13220,13210,13220,13210,158
20240807,124200,12114875100,13220,13210,13220,13210,251
20240807,124100,12111556930,13220,13220,13220,13210,501
20240807,124000,12104935630,13220,13220,13220,13210,725
20240807,123900,12095353250,13210,13210,13220,13210,318
20240807,123800,12091151680,13220,13220,13220,13210,826
20240807,123700,12080239020,13220,13220,13220,13210,559
20240807,123600,12072849310,13210,13220,13220,13210,170
20240807,123500,12070603130,13210,13210,13220,13210,8143
20240807,123400,11963033870,13210,13200,13210,13200,425
20240807,123300,11957420890,13210,13210,13210,13200,511
20240807,123200,11950671480,13210,13210,13220,13200,2452
20240807,123100,11918280480,13210,13220,13220,13210,177
20240807,123000,11915941350,13220,13220,13220,13210,352
20240807,122900,11911291020,13220,13220,13220,13210,215
20240807,122800,11908449070,13210,13210,13220,13210,604
20240807,122700,11900467640,13220,13220,13220,13210,1084
20240807,122600,11886142430,13220,13210,13220,13210,1542
20240807,122500,11865770600,13210,13220,13220,13210,58
20240807,122400,11865004260,13220,13220,13230,13210,4088
20240807,122300,11810960860,13210,13210,13220,13210,656
20240807,122200,11802294550,13220,13200,13220,13200,6578
20240807,122100,11715398600,13210,13200,13210,13200,214
20240807,122000,11712572140,13200,13200,13210,13200,775
20240807,121900,11702337570,13210,13210,13210,13200,822
20240807,121800,11691479250,13200,13210,13220,13200,7060
20240807,121700,11598216980,13210,13220,13230,13210,11439
20240807,121600,11446994450,13230,13220,13230,13220,507
20240807,121500,11440287860,13220,13230,13230,13220,4649
20240807,121400,11378794390,13230,13230,13240,13220,6280
20240807,121300,11295711460,13220,13240,13240,13220,9902
20240807,121200,11164708250,13240,13240,13250,13240,5441
20240807,121100,11092669190,13240,13240,13250,13240,549
20240807,121000,11085395220,13240,13250,13250,13240,98
20240807,120900,11084096810,13250,13250,13250,13240,260
20240807,120800,11080653080,13250,13240,13250,13240,212
20240807,120700,11077844320,13240,13250,13250,13240,986
20240807,120600,11064782060,13250,13240,13250,13240,216
20240807,120500,11061922140,13240,13240,13250,13230,7656
20240807,120400,10960534640,13230,13240,13240,13230,643
20240807,120300,10952022340,13230,13240,13240,13230,419
20240807,120200,10946475050,13230,13230,13240,13230,273
20240807,120100,10942861610,13230,13240,13240,13230,1408
20240807,120000,10924233470,13240,13250,13260,13230,4937
20240807,115900,10858812190,13250,13250,13260,13250,803
20240807,115800,10848165080,13260,13240,13260,13240,3559
20240807,115700,10800998310,13240,13240,13260,13230,6942
20240807,115600,10709082340,13240,13230,13240,13230,425
20240807,115500,10703457980,13240,13250,13250,13230,6898
20240807,115400,10612100260,13250,13250,13260,13250,4324
20240807,115300,10554784920,13260,13260,13260,13250,1371
20240807,115200,10536605510,13260,13270,13270,13260,4204
20240807,115100,10480860410,13270,13260,13270,13260,294
20240807,115000,10476961750,13260,13260,13270,13260,144
20240807,114900,10475051200,13260,13260,13270,13260,176
20240807,114800,10472715920,13260,13270,13270,13260,1535
20240807,114700,10452357000,13270,13270,13280,13270,9477
20240807,114600,10326596710,13280,13270,13280,13270,537
20240807,114500,10319467680,13280,13270,13280,13270,146
20240807,114400,10317530150,13270,13270,13280,13270,3145
20240807,114300,10275774360,13280,13280,13280,13270,156
20240807,114200,10273703750,13280,13290,13290,13270,3330
20240807,114100,10229485420,13280,13290,13290,13280,917
20240807,114000,10217304920,13280,13290,13290,13280,1308
20240807,113900,10199926620,13290,13280,13290,13280,789
20240807,113800,10189447740,13280,13290,13290,13280,882
20240807,113700,10177733380,13290,13270,13290,13260,5453
20240807,113600,10105324780,13260,13260,13270,13260,615
20240807,113500,10097168390,13270,13270,13270,13260,3034
20240807,113400,10056907250,13270,13260,13270,13260,5503
20240807,113300,9983887230,13270,13280,13290,13260,7290
20240807,113200,9887116500,13290,13280,13290,13280,1607
20240807,113100,9865774030,13290,13280,13290,13280,188
20240807,113000,9863276220,13290,13280,13290,13280,384
20240807,112900,9858176460,13290,13290,13290,13280,1168
20240807,112800,9842654050,13280,13310,13310,13280,3054
20240807,112700,9802040730,13310,13310,13310,13300,714
20240807,112600,9792537510,13300,13300,13310,13290,3215
20240807,112500,9749761800,13300,13300,13300,13290,360
20240807,112400,9744973820,13300,13300,13300,13290,315
20240807,112300,9740784660,13300,13290,13300,13280,1730
20240807,112200,9717793800,13280,13280,13290,13280,1866
20240807,112100,9693004440,13280,13280,13290,13280,116
20240807,112000,9691463300,13280,13280,13280,13270,4252
20240807,111900,9634997020,13280,13280,13280,13270,7861
20240807,111800,9530602990,13280,13280,13290,13280,254
20240807,111700,9527229620,13290,13280,13290,13280,159
20240807,111600,9525116760,13290,13290,13290,13280,768
20240807,111500,9514912360,13290,13280,13290,13280,648
20240807,111400,9506300590,13280,13290,13300,13280,5555
20240807,111300,9432473130,13290,13290,13290,13280,636
20240807,111200,9424022010,13290,13290,13290,13280,673
20240807,111100,9415078140,13290,13290,13290,13280,1663
20240807,111000,9392977300,13290,13290,13290,13280,455
20240807,110900,9386930680,13290,13290,13290,13280,2920
20240807,110800,9348124570,13290,13300,13300,13280,2897
20240807,110700,9309613720,13290,13280,13300,13280,3856
20240807,110600,9258353100,13280,13280,13290,13270,4017
20240807,110500,9205032690,13280,13290,13290,13280,4265
20240807,110400,9148376320,13290,13280,13290,13280,2290
20240807,110300,9117950860,13280,13290,13290,13280,1114
20240807,110200,9103153670,13290,13320,13320,13280,13332
20240807,110100,8925798270,13320,13320,13320,13310,645
20240807,110000,8917207100,13320,13310,13330,13310,5870
20240807,105900,8839014990,13320,13310,13320,13310,2006
20240807,105800,8812310690,13320,13310,13320,13310,2294
20240807,105700,8781760340,13310,13340,13340,13310,5902
20240807,105600,8703127500,13340,13340,13350,13330,6674
20240807,105500,8614102620,13340,13320,13340,13310,21596
20240807,105400,8326334610,13320,13320,13320,13310,3025
20240807,105300,8286053760,13320,13310,13320,13300,11773
20240807,105200,8129316150,13310,13320,13320,13300,1371
20240807,105100,8111067730,13310,13310,13320,13310,1357
20240807,105000,8093001040,13310,13300,13320,13300,3609
20240807,104900,8044965920,13300,13320,13320,13300,2605
20240807,104800,8010291950,13320,13310,13320,13300,1854
20240807,104700,7985612140,13310,13300,13320,13300,854
20240807,104600,7974244220,13310,13310,13320,13300,5042
20240807,104500,7907140450,13310,13310,13320,13310,7589
20240807,104400,7806120120,13310,13300,13310,13290,8752
20240807,104300,7689691150,13300,13300,13300,13290,1173
20240807,104200,7674092750,13300,13300,13300,13290,198
20240807,104100,7671459740,13300,13290,13300,13290,256
20240807,104000,7668055230,13300,13310,13310,13300,3534
20240807,103900,7621050010,13310,13310,13310,13300,1043
20240807,103800,7607172750,13300,13310,13310,13300,467
20240807,103700,7600958650,13310,13300,13310,13290,2576
20240807,103600,7566697630,13300,13300,13300,13290,1896
20240807,103500,7541480960,13300,13300,13300,13290,1028
20240807,103400,7527808580,13300,13300,13300,13290,4623
20240807,103300,7466328790,13300,13290,13300,13280,6495
20240807,103200,7380002430,13290,13290,13290,13280,2186
20240807,103100,7350951110,13290,13290,13290,13280,1866
20240807,103000,7326160070,13290,13290,13290,13280,3327
20240807,102900,7281944260,13290,13290,13290,13280,675
20240807,102800,7272974100,13290,13290,13290,13290,2366
20240807,102700,7241529960,13290,13290,13290,13280,622
20240807,102600,7233263790,13290,13290,13290,13280,597
20240807,102500,7225329690,13290,13280,13290,13280,3190
20240807,102400,7182948320,13280,13280,13280,13270,4390
20240807,102300,7124653450,13280,13280,13290,13270,6022
20240807,102200,7044680920,13290,13290,13290,13280,447
20240807,102100,7038740330,13290,13290,13290,13280,307
20240807,102000,7034660510,13290,13290,13300,13290,2303
20240807,101900,7004052940,13290,13290,13300,13280,2339
20240807,101800,6972965870,13290,13290,13300,13280,11838
20240807,101700,6815638180,13290,13290,13290,13280,2302
20240807,101600,6785052570,13280,13280,13290,13280,2759
20240807,101500,6748411580,13290,13290,13290,13280,2380
20240807,101400,6716791140,13290,13280,13290,13280,2644
20240807,101300,6681678530,13280,13260,13290,13260,10477
20240807,101200,6542663630,13260,13250,13260,13250,2198
20240807,101100,6513519780,13260,13260,13270,13250,2206
20240807,101000,6484267940,13270,13280,13280,13260,2811
20240807,100900,6446967970,13280,13280,13290,13260,6081
20240807,100800,6366217980,13280,13270,13280,13270,4950
20240807,100700,6300523860,13260,13280,13280,13240,13327
20240807,100600,6123861860,13270,13280,13290,13270,9598
20240807,100500,5996432060,13280,13260,13280,13260,9836
20240807,100400,5865925710,13260,13250,13260,13250,2580
20240807,100300,5831736410,13250,13260,13270,13240,7413
20240807,100200,5733450100,13260,13250,13260,13240,4099
20240807,100100,5679109160,13250,13250,13260,13240,8505
20240807,100000,5566418330,13250,13240,13250,13230,5780
20240807,095900,5489873280,13240,13250,13250,13240,6513
20240807,095800,5403637840,13250,13240,13250,13230,8428
20240807,095700,5292050500,13240,13230,13250,13230,10438
20240807,095600,5153900150,13230,13230,13230,13220,9247
20240807,095500,5031621600,13220,13220,13220,13210,4957
20240807,095400,4966090420,13220,13220,13220,13210,1181
20240807,095300,4950480950,13220,13220,13220,13210,2196
20240807,095200,4921461860,13220,13210,13230,13210,3841
20240807,095100,4870709480,13210,13240,13240,13210,4793
20240807,095000,4807350460,13230,13230,13230,13230,3027
20240807,094900,4767303250,13230,13230,13230,13220,534
20240807,094800,4760240010,13230,13220,13230,13210,2329
20240807,094700,4729450160,13220,13210,13220,13200,3586
20240807,094600,4682078390,13210,13230,13240,13200,7660
20240807,094500,4580837440,13240,13230,13240,13220,5220
20240807,094400,4511785840,13230,13230,13230,13220,3345
20240807,094300,4467558580,13230,13230,13240,13220,5366
20240807,094200,4396564000,13230,13220,13230,13210,2816
20240807,094100,4359335920,13220,13210,13230,13210,8405
20240807,094000,4248235500,13220,13210,13220,13210,547
20240807,093900,4241006680,13210,13200,13220,13190,6096
20240807,093800,4160527860,13200,13220,13220,13190,5765
20240807,093700,4084383980,13220,13220,13220,13210,1158
20240807,093600,4069075430,13220,13220,13220,13210,2034
20240807,093500,4042186340,13220,13210,13220,13200,5492
20240807,093400,3969612670,13210,13210,13210,13200,1287
20240807,093300,3952613500,13210,13210,13220,13200,5578
20240807,093200,3878937790,13210,13210,13210,13200,996
20240807,093100,3865783870,13210,13200,13210,13190,2440
20240807,093000,3833569210,13200,13200,13200,13190,1529
20240807,092900,3813386610,13200,13190,13200,13180,4428
20240807,092800,3754974530,13180,13210,13220,13180,11798
20240807,092700,3599200720,13210,13200,13220,13190,4292
20240807,092600,3542535650,13210,13220,13220,13180,5048
20240807,092500,3475899650,13220,13220,13230,13210,4751
20240807,092400,3413092160,13220,13220,13220,13210,1007
20240807,092300,3399779650,13220,13200,13220,13190,7825
20240807,092200,3296436150,13190,13180,13190,13180,5647
20240807,092100,3221956370,13190,13200,13210,13180,5841
20240807,092000,3144908480,13210,13210,13210,13190,3051
20240807,091900,3104626900,13210,13210,13210,13210,2621
20240807,091800,3070003490,13210,13180,13210,13180,5885
20240807,091700,2992349750,13180,13190,13200,13180,9468
20240807,091600,2867483040,13180,13210,13210,13180,6167
20240807,091500,2786115550,13210,13180,13210,13180,15407
20240807,091400,2582906130,13180,13190,13190,13170,8221
20240807,091300,2474532770,13190,13170,13190,13150,10975
20240807,091200,2329991090,13170,13140,13170,13140,4786
20240807,091100,2267033490,13160,13110,13160,13100,5599
20240807,091000,2193434950,13130,13110,13130,13110,3719
20240807,090900,2144658730,13110,13100,13120,13080,2674
20240807,090800,2109615790,13100,13100,13100,13070,3472
20240807,090700,2064199390,13080,13090,13100,13060,4312
20240807,090600,2007785560,13090,13100,13100,13050,35374
20240807,090500,1544970610,13100,13050,13110,13040,8264
20240807,090400,1436948130,13050,13040,13070,13040,5985
20240807,090300,1358869370,13040,13070,13070,13010,10888
20240807,090200,1217010850,13070,13000,13090,13000,5926
20240807,090100,1139838280,13000,13030,13030,12970,16859
20240807,090000,920759960,13030,13050,13120,13020,70547