KissMeData/024110/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190700,9205705830,13480,13480,13480,13480,57671
20240812,190600,9205705830,13480,13480,13480,13480,0
20240812,190500,9205705830,13480,13480,13480,13480,0
20240812,190400,9205705830,13480,13480,13480,13480,0
20240812,190300,9205705830,13480,13480,13480,13480,0
20240812,190200,9205705830,13480,13480,13480,13480,0
20240812,190100,9205705830,13480,13480,13480,13480,0
20240812,190000,9205705830,13480,13480,13480,13480,0
20240812,185900,9205705830,13480,13480,13480,13480,0
20240812,185800,9205705830,13480,13480,13480,13480,0
20240812,185700,9205705830,13480,13480,13480,13480,0
20240812,185600,9205705830,13480,13480,13480,13480,0
20240812,185500,9205705830,13480,13480,13480,13480,0
20240812,185400,9205705830,13480,13480,13480,13480,0
20240812,185300,9205705830,13480,13480,13480,13480,0
20240812,185200,9205705830,13480,13480,13480,13480,0
20240812,185100,9205705830,13480,13480,13480,13480,0
20240812,185000,9205705830,13480,13480,13480,13480,0
20240812,184900,9205705830,13480,13480,13480,13480,0
20240812,184800,9205705830,13480,13480,13480,13480,0
20240812,184700,9205705830,13480,13480,13480,13480,0
20240812,184600,9205705830,13480,13480,13480,13480,0
20240812,184500,9205705830,13480,13480,13480,13480,0
20240812,184400,9205705830,13480,13480,13480,13480,0
20240812,184300,9205705830,13480,13480,13480,13480,0
20240812,184200,9205705830,13480,13480,13480,13480,0
20240812,184100,9205705830,13480,13480,13480,13480,0
20240812,184000,9205705830,13480,13480,13480,13480,0
20240812,183900,9205705830,13480,13480,13480,13480,0
20240812,183800,9205705830,13480,13480,13480,13480,0
20240812,183700,9205705830,13480,13480,13480,13480,57671
20240812,183600,9205705830,13480,13480,13480,13480,0
20240812,183500,9205705830,13480,13480,13480,13480,0
20240812,183400,9205705830,13480,13480,13480,13480,0
20240812,183300,9205705830,13480,13480,13480,13480,0
20240812,183200,9205705830,13480,13480,13480,13480,0
20240812,183100,9205705830,13480,13480,13480,13480,0
20240812,183000,9205705830,13480,13480,13480,13480,0
20240812,182900,9205705830,13480,13480,13480,13480,0
20240812,182800,9205705830,13480,13480,13480,13480,0
20240812,182700,9205705830,13480,13480,13480,13480,0
20240812,182600,9205705830,13480,13480,13480,13480,0
20240812,182500,9205705830,13480,13480,13480,13480,0
20240812,182400,9205705830,13480,13480,13480,13480,0
20240812,182300,9205705830,13480,13480,13480,13480,0
20240812,182200,9205705830,13480,13480,13480,13480,0
20240812,182100,9205705830,13480,13480,13480,13480,0
20240812,182000,9205705830,13480,13480,13480,13480,0
20240812,181900,9205705830,13480,13480,13480,13480,0
20240812,181800,9205705830,13480,13480,13480,13480,0
20240812,181700,9205705830,13480,13480,13480,13480,0
20240812,181600,9205705830,13480,13480,13480,13480,0
20240812,181500,9205705830,13480,13480,13480,13480,0
20240812,181400,9205705830,13480,13480,13480,13480,0
20240812,181300,9205705830,13480,13480,13480,13480,0
20240812,181200,9205705830,13480,13480,13480,13480,0
20240812,181100,9205705830,13480,13480,13480,13480,0
20240812,181000,9205705830,13480,13480,13480,13480,0
20240812,180900,9205705830,13480,13480,13480,13480,0
20240812,180800,9205705830,13480,13480,13480,13480,0
20240812,180700,9205705830,13480,13480,13480,13480,57671
20240812,180600,9205705830,13480,13480,13480,13480,0
20240812,180500,9205705830,13480,13480,13480,13480,0
20240812,180400,9205705830,13480,13480,13480,13480,0
20240812,180300,9205705830,13480,13480,13480,13480,0
20240812,180200,9205705830,13480,13480,13480,13480,0
20240812,180100,9205705830,13480,13480,13480,13480,0
20240812,180000,9205705830,13480,13480,13480,13480,0
20240812,175900,9205705830,13480,13480,13480,13480,0
20240812,175800,9205705830,13480,13480,13480,13480,0
20240812,175700,9205705830,13480,13480,13480,13480,0
20240812,175600,9205705830,13480,13480,13480,13480,0
20240812,175500,9205705830,13480,13480,13480,13480,0
20240812,175400,9205705830,13480,13480,13480,13480,0
20240812,175300,9205705830,13480,13480,13480,13480,0
20240812,175200,9205705830,13480,13480,13480,13480,0
20240812,175100,9205705830,13480,13480,13480,13480,0
20240812,175000,9205705830,13480,13480,13480,13480,0
20240812,174900,9205705830,13480,13480,13480,13480,0
20240812,174800,9205705830,13480,13480,13480,13480,0
20240812,174700,9205705830,13480,13480,13480,13480,0
20240812,174600,9205705830,13480,13480,13480,13480,0
20240812,174500,9205705830,13480,13480,13480,13480,0
20240812,174400,9205705830,13480,13480,13480,13480,0
20240812,174300,9205705830,13480,13480,13480,13480,0
20240812,174200,9205705830,13480,13480,13480,13480,0
20240812,174100,9205705830,13480,13480,13480,13480,0
20240812,174000,9205705830,13480,13480,13480,13480,0
20240812,173900,9205705830,13480,13480,13480,13480,0
20240812,173800,9205705830,13480,13480,13480,13480,0
20240812,173700,9205705830,13480,13480,13480,13480,57671
20240812,173600,9205705830,13480,13480,13480,13480,0
20240812,173500,9205705830,13480,13480,13480,13480,0
20240812,173400,9205705830,13480,13480,13480,13480,0
20240812,173300,9205705830,13480,13480,13480,13480,0
20240812,173200,9205705830,13480,13480,13480,13480,0
20240812,173100,9205705830,13480,13480,13480,13480,0
20240812,173000,9205705830,13480,13480,13480,13480,0
20240812,172900,9205705830,13480,13480,13480,13480,0
20240812,172800,9205705830,13480,13480,13480,13480,0
20240812,172700,9205705830,13480,13480,13480,13480,0
20240812,172600,9205705830,13480,13480,13480,13480,0
20240812,172500,9205705830,13480,13480,13480,13480,0
20240812,172400,9205705830,13480,13480,13480,13480,0
20240812,172300,9205705830,13480,13480,13480,13480,0
20240812,172200,9205705830,13480,13480,13480,13480,0
20240812,172100,9205705830,13480,13480,13480,13480,0
20240812,172000,9205705830,13480,13480,13480,13480,0
20240812,171900,9205705830,13480,13480,13480,13480,0
20240812,171800,9205705830,13480,13480,13480,13480,0
20240812,171700,9205705830,13480,13480,13480,13480,0
20240812,171600,9205705830,13480,13480,13480,13480,0
20240812,171500,9205705830,13480,13480,13480,13480,0
20240812,171400,9205705830,13480,13480,13480,13480,0
20240812,171300,9205705830,13480,13480,13480,13480,0
20240812,171200,9205705830,13480,13480,13480,13480,0
20240812,171100,9205705830,13480,13480,13480,13480,0
20240812,171000,9205705830,13480,13480,13480,13480,0
20240812,170900,9205705830,13480,13480,13480,13480,0
20240812,170800,9205705830,13480,13480,13480,13480,0
20240812,170700,9205705830,13480,13480,13480,13480,57671
20240812,170600,9205705830,13480,13480,13480,13480,0
20240812,170500,9205705830,13480,13480,13480,13480,0
20240812,170400,9205705830,13480,13480,13480,13480,0
20240812,170300,9205705830,13480,13480,13480,13480,0
20240812,170200,9205705830,13480,13480,13480,13480,0
20240812,170100,9205705830,13480,13480,13480,13480,0
20240812,170000,9205705830,13480,13480,13480,13480,0
20240812,165900,9205705830,13480,13480,13480,13480,0
20240812,165800,9205705830,13480,13480,13480,13480,0
20240812,165700,9205705830,13480,13480,13480,13480,0
20240812,165600,9205705830,13480,13480,13480,13480,0
20240812,165500,9205705830,13480,13480,13480,13480,0
20240812,165400,9205705830,13480,13480,13480,13480,0
20240812,165300,9205705830,13480,13480,13480,13480,0
20240812,165200,9205705830,13480,13480,13480,13480,0
20240812,165100,9205705830,13480,13480,13480,13480,0
20240812,165000,9205705830,13480,13480,13480,13480,0
20240812,164900,9205705830,13480,13480,13480,13480,0
20240812,164800,9205705830,13480,13480,13480,13480,0
20240812,164700,9205705830,13480,13480,13480,13480,0
20240812,164600,9205705830,13480,13480,13480,13480,0
20240812,164500,9205705830,13480,13480,13480,13480,0
20240812,164400,9205705830,13480,13480,13480,13480,0
20240812,164300,9205705830,13480,13480,13480,13480,0
20240812,164200,9205705830,13480,13480,13480,13480,0
20240812,164100,9205705830,13480,13480,13480,13480,0
20240812,164000,9205705830,13480,13480,13480,13480,0
20240812,163900,9205705830,13480,13480,13480,13480,0
20240812,163800,9205705830,13480,13480,13480,13480,0
20240812,163700,9205705830,13480,13480,13480,13480,57671
20240812,163600,9205705830,13480,13480,13480,13480,0
20240812,163500,9205705830,13480,13480,13480,13480,0
20240812,163400,9205705830,13480,13480,13480,13480,0
20240812,163300,9205705830,13480,13480,13480,13480,0
20240812,163200,9205705830,13480,13480,13480,13480,0
20240812,163100,9205705830,13480,13480,13480,13480,0
20240812,163000,9205705830,13480,13480,13480,13480,0
20240812,162900,9205705830,13480,13480,13480,13480,0
20240812,162800,9205705830,13480,13480,13480,13480,0
20240812,162700,9205705830,13480,13480,13480,13480,0
20240812,162600,9205705830,13480,13480,13480,13480,0
20240812,162500,9205705830,13480,13480,13480,13480,0
20240812,162400,9205705830,13480,13480,13480,13480,0
20240812,162300,9205705830,13480,13480,13480,13480,0
20240812,162200,9205705830,13480,13480,13480,13480,0
20240812,162100,9205705830,13480,13480,13480,13480,0
20240812,162000,9205705830,13480,13480,13480,13480,0
20240812,161900,9205705830,13480,13480,13480,13480,0
20240812,161800,9205705830,13480,13480,13480,13480,0
20240812,161700,9205705830,13480,13480,13480,13480,0
20240812,161600,9205705830,13480,13480,13480,13480,0
20240812,161500,9205705830,13480,13480,13480,13480,0
20240812,161400,9205705830,13480,13480,13480,13480,0
20240812,161300,9205705830,13480,13480,13480,13480,0
20240812,161200,9205705830,13480,13480,13480,13480,0
20240812,161100,9205705830,13480,13480,13480,13480,0
20240812,161000,9205705830,13480,13480,13480,13480,0
20240812,160900,9205705830,13480,13480,13480,13480,0
20240812,160800,9205705830,13480,13480,13480,13480,0
20240812,160700,9205705830,13480,13480,13480,13480,57671
20240812,160600,9205705830,13480,13480,13480,13480,0
20240812,160500,9205705830,13480,13480,13480,13480,0
20240812,160400,9205705830,13480,13480,13480,13480,0
20240812,160300,9205705830,13480,13480,13480,13480,0
20240812,160200,9205705830,13480,13480,13480,13480,0
20240812,160100,9205705830,13480,13480,13480,13480,0
20240812,160000,9205705830,13480,13480,13480,13480,0
20240812,155900,9205705830,13480,13480,13480,13480,0
20240812,155800,9205705830,13480,13480,13480,13480,0
20240812,155700,9205705830,13480,13480,13480,13480,0
20240812,155600,9205705830,13480,13480,13480,13480,0
20240812,155500,9205705830,13480,13480,13480,13480,0
20240812,155400,9205705830,13480,13480,13480,13480,0
20240812,155300,9205705830,13480,13480,13480,13480,0
20240812,155200,9205705830,13480,13480,13480,13480,0
20240812,155100,9205705830,13480,13480,13480,13480,0
20240812,155000,9205705830,13480,13480,13480,13480,0
20240812,154900,9205705830,13480,13480,13480,13480,0
20240812,154800,9205705830,13480,13480,13480,13480,0
20240812,154700,9205705830,13480,13480,13480,13480,0
20240812,154600,9205705830,13480,13480,13480,13480,0
20240812,154500,9205705830,13480,13480,13480,13480,0
20240812,154400,9205705830,13480,13480,13480,13480,0
20240812,154300,9205705830,13480,13480,13480,13480,0
20240812,154200,9205705830,13480,13480,13480,13480,0
20240812,154100,9205705830,13480,13480,13480,13480,0
20240812,154000,9205705830,13480,13480,13480,13480,0
20240812,153900,9205705830,13480,13480,13480,13480,0
20240812,153800,9205705830,13480,13480,13480,13480,0
20240812,153700,9205705830,13480,13480,13480,13480,57671
20240812,153600,9205705830,13480,13480,13480,13480,0
20240812,153500,9205705830,13480,13480,13480,13480,0
20240812,153400,9205705830,13480,13480,13480,13480,0
20240812,153300,9205705830,13480,13480,13480,13480,0
20240812,153200,9205705830,13480,13480,13480,13480,0
20240812,153100,9205705830,13480,13480,13480,13480,0
20240812,153000,9205705830,13480,13480,13480,13480,57671
20240812,152900,8428300750,13440,13440,13440,13440,0
20240812,152800,8428300750,13440,13440,13440,13440,0
20240812,152700,8428300750,13440,13440,13440,13440,0
20240812,152600,8428300750,13440,13440,13440,13440,0
20240812,152500,8428300750,13440,13440,13440,13440,0
20240812,152400,8428300750,13440,13440,13440,13440,0
20240812,152300,8428300750,13440,13440,13440,13440,0
20240812,152200,8428300750,13440,13440,13440,13440,0
20240812,152100,8428300750,13440,13440,13440,13440,0
20240812,152000,8428300750,13440,13440,13440,13440,0
20240812,151900,8428300750,13440,13450,13460,13440,7086
20240812,151800,8333051510,13450,13460,13460,13450,2349
20240812,151700,8301434980,13460,13440,13460,13440,673
20240812,151600,8292380370,13450,13460,13460,13440,3471
20240812,151500,8245723440,13470,13460,13470,13450,2027
20240812,151400,8218451330,13460,13450,13460,13430,3140
20240812,151300,8176253760,13450,13450,13450,13450,495
20240812,151200,8169596010,13440,13440,13440,13440,2500
20240812,151100,8135996010,13440,13440,13440,13440,2050
20240812,151000,8108444010,13440,13440,13450,13440,221
20240812,150900,8105473580,13450,13450,13450,13440,712
20240812,150800,8095897190,13440,13450,13450,13430,305
20240812,150700,8091798630,13440,13430,13440,13430,953
20240812,150600,8078992880,13440,13450,13450,13430,21038
20240812,150500,7796426840,13450,13440,13450,13440,1120
20240812,150400,7781374030,13440,13440,13440,13430,10501
20240812,150300,7640251100,13440,13460,13460,13440,2787
20240812,150200,7602769140,13460,13450,13460,13450,45
20240812,150100,7602163550,13450,13460,13460,13450,1266
20240812,150000,7585124150,13460,13450,13460,13450,1025
20240812,145900,7571335460,13450,13450,13450,13450,187
20240812,145800,7568820310,13460,13450,13460,13450,365
20240812,145700,7563910450,13450,13460,13460,13450,79
20240812,145600,7562847140,13450,13450,13460,13450,647
20240812,145500,7554142870,13450,13460,13460,13450,343
20240812,145400,7549529160,13450,13460,13460,13450,132
20240812,145300,7547752570,13450,13470,13470,13450,2909
20240812,145200,7508602550,13460,13470,13470,13460,10
20240812,145100,7508467940,13460,13460,13460,13450,1723
20240812,145000,7485278070,13450,13470,13470,13450,6640
20240812,144900,7395905460,13460,13470,13470,13460,308
20240812,144800,7391757300,13460,13460,13470,13460,203
20240812,144700,7389024260,13470,13470,13470,13460,746
20240812,144600,7378977120,13470,13480,13480,13470,318
20240812,144500,7374693300,13470,13470,13480,13470,30
20240812,144400,7374289190,13480,13480,13480,13470,157
20240812,144300,7372173000,13480,13480,13480,13470,144
20240812,144200,7370232280,13470,13470,13480,13470,76
20240812,144100,7369208220,13470,13470,13480,13470,260
20240812,144000,7365705970,13470,13480,13480,13470,57
20240812,143900,7364937750,13470,13490,13490,13470,161
20240812,143800,7362767940,13480,13480,13480,13480,90
20240812,143700,7361554740,13480,13480,13480,13470,405
20240812,143600,7356095530,13470,13480,13480,13470,47
20240812,143500,7355462330,13480,13480,13480,13470,186
20240812,143400,7352956050,13480,13490,13490,13480,813
20240812,143300,7341996440,13480,13490,13490,13480,316
20240812,143200,7337736280,13480,13480,13480,13480,1065
20240812,143100,7323380080,13480,13500,13500,13480,1119
20240812,143000,7308285590,13500,13490,13500,13490,2207
20240812,142900,7278492670,13490,13490,13490,13490,32
20240812,142800,7278060990,13490,13490,13500,13490,151
20240812,142700,7276023660,13500,13490,13500,13490,86
20240812,142600,7274863400,13490,13490,13500,13490,77
20240812,142500,7273824300,13500,13490,13500,13490,35
20240812,142400,7273352130,13490,13490,13500,13490,150
20240812,142300,7271327510,13500,13490,13500,13490,45
20240812,142200,7270720330,13500,13490,13500,13490,79
20240812,142100,7269654060,13490,13500,13500,13490,69
20240812,142000,7268722810,13490,13490,13500,13490,43
20240812,141900,7268142670,13490,13490,13500,13490,246
20240812,141800,7264823730,13490,13490,13500,13490,24
20240812,141700,7264499810,13490,13490,13500,13490,224
20240812,141600,7261477590,13490,13500,13500,13490,86
20240812,141500,7260317310,13490,13500,13500,13490,515
20240812,141400,7253369250,13490,13500,13500,13490,76
20240812,141300,7252343630,13500,13500,13500,13490,670
20240812,141200,7243299900,13490,13500,13500,13490,704
20240812,141100,7233802540,13490,13500,13500,13490,48
20240812,141000,7233154880,13500,13500,13500,13490,43
20240812,140900,7232574390,13490,13500,13500,13490,178
20240812,140800,7230173020,13500,13500,13500,13490,69
20240812,140700,7229241660,13500,13490,13500,13490,159
20240812,140600,7227096250,13500,13490,13500,13490,54
20240812,140500,7226367350,13490,13500,13500,13490,21
20240812,140400,7226083870,13490,13500,13500,13490,585
20240812,140300,7218191820,13500,13500,13500,13490,52
20240812,140200,7217489890,13500,13500,13500,13500,14
20240812,140100,7217300890,13500,13500,13500,13490,130
20240812,140000,7215546020,13500,13490,13500,13490,18
20240812,135900,7215303100,13490,13490,13500,13490,1116
20240812,135800,7200247200,13500,13500,13500,13490,60
20240812,135700,7199437250,13500,13500,13500,13490,123
20240812,135600,7197777510,13500,13500,13500,13490,428
20240812,135500,7191999560,13500,13500,13500,13500,48
20240812,135400,7191351560,13500,13500,13500,13490,550
20240812,135300,7183926610,13500,13500,13500,13490,107
20240812,135200,7182482150,13500,13500,13500,13490,146
20240812,135100,7180512190,13500,13500,13510,13500,1582
20240812,135000,7159155050,13510,13500,13510,13500,178
20240812,134900,7156750510,13500,13500,13510,13500,1894
20240812,134800,7131181480,13500,13490,13500,13490,110
20240812,134700,7129696770,13490,13500,13500,13490,2249
20240812,134600,7099336290,13500,13500,13500,13490,63
20240812,134500,7098485900,13500,13490,13500,13490,62
20240812,134400,7097649390,13480,13490,13500,13480,477
20240812,134300,7091213760,13500,13500,13500,13490,374
20240812,134200,7086168070,13490,13500,13500,13490,926
20240812,134100,7073670180,13500,13500,13510,13500,3164
20240812,134000,7030956170,13500,13490,13500,13480,684
20240812,133900,7021729040,13490,13480,13490,13480,128
20240812,133800,7020002780,13490,13490,13490,13490,249
20240812,133700,7016643770,13490,13490,13500,13470,7086
20240812,133600,6921095000,13490,13490,13490,13480,3641
20240812,133500,6871978140,13490,13480,13490,13480,38
20240812,133400,6871465590,13480,13490,13490,13480,1857
20240812,133300,6846432510,13490,13480,13490,13480,451
20240812,133200,6840352200,13480,13490,13490,13470,562
20240812,133100,6832776410,13480,13490,13490,13480,174
20240812,133000,6830430850,13490,13490,13490,13480,490
20240812,132900,6823820780,13490,13490,13490,13480,605
20240812,132800,6815660980,13490,13490,13490,13480,579
20240812,132700,6807850680,13490,13490,13490,13480,235
20240812,132600,6804682400,13480,13480,13480,13470,540
20240812,132500,6797403240,13480,13480,13480,13470,400
20240812,132400,6792011660,13470,13470,13480,13470,549
20240812,132300,6784616560,13470,13470,13470,13460,44
20240812,132200,6784023890,13470,13460,13470,13460,7106
20240812,132100,6688377080,13460,13460,13460,13450,8641
20240812,132000,6572069320,13450,13450,13460,13440,4126
20240812,131900,6516606090,13450,13450,13450,13440,1090
20240812,131800,6501946620,13440,13430,13450,13430,668
20240812,131700,6492972820,13440,13440,13440,13430,1534
20240812,131600,6472362010,13430,13440,13450,13430,1545
20240812,131500,6451609880,13440,13450,13450,13440,1606
20240812,131400,6430024170,13450,13450,13450,13440,950
20240812,131300,6417254670,13450,13430,13450,13430,1094
20240812,131200,6402554370,13430,13440,13440,13430,1282
20240812,131100,6385334260,13440,13440,13440,13430,1037
20240812,131000,6371405070,13430,13440,13450,13430,1371
20240812,130900,6352980990,13450,13450,13450,13440,856
20240812,130800,6341475920,13450,13430,13450,13430,1273
20240812,130700,6324371900,13430,13430,13440,13430,1373
20240812,130600,6305931870,13430,13440,13440,13430,1296
20240812,130500,6288523550,13440,13430,13440,13430,3780
20240812,130400,6237750540,13430,13430,13440,13430,1678
20240812,130300,6215208260,13440,13440,13450,13440,1803
20240812,130200,6190975580,13440,13440,13450,13440,1063
20240812,130100,6176688350,13440,13440,13440,13430,2677
20240812,130000,6140722880,13430,13440,13440,13430,1197
20240812,125900,6124644940,13430,13430,13440,13430,1591
20240812,125800,6103277770,13430,13430,13440,13430,1290
20240812,125700,6085949690,13430,13440,13440,13430,1102
20240812,125600,6071149690,13430,13430,13440,13430,1525
20240812,125500,6050664410,13430,13430,13440,13430,2808
20240812,125400,6012940590,13430,13430,13440,13430,1105
20240812,125300,5998100090,13440,13430,13440,13430,1090
20240812,125200,5983460510,13440,13430,13440,13430,1054
20240812,125100,5969304640,13430,13440,13440,13430,1057
20240812,125000,5955108760,13440,13440,13450,13430,1680
20240812,124900,5932540990,13440,13440,13450,13440,1044
20240812,124800,5918509160,13440,13450,13450,13440,856
20240812,124700,5907004210,13450,13450,13450,13440,210
20240812,124600,5904180320,13450,13450,13450,13440,95
20240812,124500,5902903470,13450,13450,13450,13440,157
20240812,124400,5900791850,13450,13450,13450,13450,220
20240812,124300,5897832850,13450,13440,13450,13440,847
20240812,124200,5886448790,13440,13440,13440,13430,2328
20240812,124100,5855160480,13440,13440,13440,13430,355
20240812,124000,5850389350,13430,13430,13440,13430,245
20240812,123900,5847096730,13440,13440,13440,13430,79
20240812,123800,5846035010,13430,13440,13440,13430,102
20240812,123700,5844664140,13430,13440,13440,13430,490
20240812,123600,5838078550,13440,13430,13440,13430,320
20240812,123500,5833778360,13430,13440,13440,13430,271
20240812,123400,5830137930,13440,13440,13440,13430,98
20240812,123300,5828821220,13430,13440,13440,13430,131
20240812,123200,5827061520,13440,13440,13440,13430,1765
20240812,123100,5803340540,13430,13430,13440,13430,118
20240812,123000,5801754880,13440,13440,13440,13430,128
20240812,122900,5800035440,13430,13440,13440,13430,117
20240812,122800,5798463260,13430,13440,13440,13430,325
20240812,122700,5794097870,13430,13440,13440,13430,811
20240812,122600,5783205400,13440,13440,13440,13430,141
20240812,122500,5781310790,13440,13440,13440,13430,212
20240812,122400,5778462280,13440,13440,13440,13430,493
20240812,122300,5771839860,13430,13440,13450,13430,7741
20240812,122200,5667831170,13440,13440,13450,13440,185
20240812,122100,5665344270,13440,13440,13450,13440,113
20240812,122000,5663825310,13450,13440,13450,13440,90
20240812,121900,5662615160,13450,13450,13450,13440,91
20240812,121800,5661391220,13450,13450,13450,13440,53
20240812,121700,5660678470,13450,13450,13460,13450,1887
20240812,121600,5635298300,13450,13460,13460,13450,59
20240812,121500,5634504370,13450,13460,13460,13450,85
20240812,121400,5633360760,13460,13460,13460,13450,11
20240812,121300,5633212790,13460,13450,13460,13450,81
20240812,121200,5632122980,13450,13450,13460,13450,733
20240812,121100,5622264120,13450,13450,13460,13450,381
20240812,121000,5617139250,13460,13460,13460,13450,557
20240812,120900,5609642430,13460,13440,13460,13440,88
20240812,120800,5608458600,13450,13450,13450,13440,410
20240812,120700,5602944110,13450,13450,13460,13450,1202
20240812,120600,5586773200,13450,13460,13460,13450,156
20240812,120500,5584674590,13450,13460,13460,13450,993
20240812,120400,5571318100,13450,13460,13460,13450,774
20240812,120300,5560907440,13460,13450,13460,13450,66
20240812,120200,5560019120,13460,13460,13460,13460,44
20240812,120100,5559426880,13450,13450,13460,13450,662
20240812,120000,5550522970,13450,13440,13450,13430,3106
20240812,115900,5508777120,13430,13430,13440,13430,1084
20240812,115800,5494218370,13430,13440,13440,13430,133
20240812,115700,5492431300,13440,13440,13440,13430,147
20240812,115600,5490455680,13430,13440,13440,13430,1603
20240812,115500,5468926580,13440,13430,13440,13430,1675
20240812,115400,5446414690,13440,13440,13440,13430,527
20240812,115300,5439333660,13440,13430,13440,13430,866
20240812,115200,5427694990,13430,13460,13460,13430,39239
20240812,115100,4899877960,13470,13470,13470,13460,12782
20240812,115000,4727714810,13470,13470,13480,13470,94
20240812,114900,4726447990,13480,13480,13480,13470,2713
20240812,114800,4689903430,13480,13480,13480,13470,172
20240812,114700,4687585470,13480,13480,13480,13470,101
20240812,114600,4686224430,13480,13470,13480,13470,138
20240812,114500,4684364900,13470,13470,13480,13470,90
20240812,114400,4683152100,13480,13480,13480,13470,154
20240812,114300,4681076960,13470,13470,13480,13470,93
20240812,114200,4679823390,13470,13470,13480,13470,659
20240812,114100,4670941610,13470,13480,13480,13470,88
20240812,114000,4669755540,13470,13470,13480,13470,345
20240812,113900,4665107920,13480,13470,13480,13470,1218
20240812,113800,4648689800,13470,13470,13480,13470,128
20240812,113700,4646965520,13470,13470,13480,13470,857
20240812,113600,4635414760,13470,13480,13480,13470,269
20240812,113500,4631790960,13470,13470,13480,13470,422
20240812,113400,4626106030,13470,13470,13480,13470,127
20240812,113300,4624395110,13470,13480,13480,13470,632
20240812,113200,4615880440,13470,13480,13480,13470,75
20240812,113100,4614869980,13480,13480,13480,13470,95
20240812,113000,4613589750,13480,13480,13480,13470,260
20240812,112900,4610087150,13470,13470,13480,13470,29
20240812,112800,4609696460,13480,13480,13480,13470,105
20240812,112700,4608281630,13470,13480,13480,13470,792
20240812,112600,4597609680,13480,13480,13480,13470,159
20240812,112500,4595467360,13470,13470,13480,13470,63
20240812,112400,4594618370,13470,13480,13480,13470,161
20240812,112300,4592448390,13480,13470,13480,13470,42
20240812,112200,4591882610,13470,13470,13480,13470,113
20240812,112100,4590360090,13470,13480,13480,13470,83
20240812,112000,4589241590,13470,13470,13480,13470,227
20240812,111900,4586183880,13470,13470,13480,13470,69
20240812,111800,4585254100,13470,13470,13480,13470,56
20240812,111700,4584499410,13480,13480,13480,13470,231
20240812,111600,4581385930,13480,13480,13480,13470,1511
20240812,111500,4561031080,13480,13470,13480,13470,3309
20240812,111400,4516426270,13470,13480,13480,13470,69
20240812,111300,4515496600,13470,13470,13480,13470,262
20240812,111200,4511965490,13470,13480,13480,13470,49
20240812,111100,4511305060,13480,13470,13480,13470,20
20240812,111000,4511035500,13470,13480,13480,13470,100
20240812,110900,4509687560,13480,13470,13480,13470,71
20240812,110800,4508730750,13480,13470,13480,13470,89
20240812,110700,4507531070,13480,13470,13480,13470,3384
20240812,110600,4461915290,13480,13480,13480,13470,192
20240812,110500,4459327620,13480,13470,13480,13470,73
20240812,110400,4458343740,13480,13480,13480,13470,1457
20240812,110300,4438703600,13490,13500,13500,13480,1257
20240812,110200,4421746360,13490,13490,13500,13490,130
20240812,110100,4419992490,13500,13480,13500,13480,1858
20240812,110000,4394928140,13480,13490,13500,13480,5918
20240812,105900,4315094340,13490,13500,13500,13490,141
20240812,105800,4313191780,13490,13500,13500,13490,380
20240812,105700,4308064450,13500,13490,13500,13490,725
20240812,105600,4298281490,13490,13500,13500,13490,237
20240812,105500,4295083950,13510,13490,13510,13490,11166
20240812,105400,4144344640,13490,13500,13500,13490,49
20240812,105300,4143683180,13500,13490,13500,13490,57
20240812,105200,4142913800,13490,13460,13500,13460,9301
20240812,105100,4017549160,13460,13460,13470,13460,266
20240812,105000,4013966720,13460,13460,13470,13460,237
20240812,104900,4010776350,13460,13470,13470,13460,85
20240812,104800,4009632230,13470,13460,13470,13460,1375
20240812,104700,3991123780,13470,13470,13480,13460,4679
20240812,104600,3928098160,13470,13470,13480,13470,1113
20240812,104500,3913099570,13470,13480,13480,13470,166
20240812,104400,3910862440,13470,13470,13480,13470,2962
20240812,104300,3870963850,13470,13500,13500,13470,8148
20240812,104200,3761082170,13500,13500,13500,13490,843
20240812,104100,3749701910,13490,13500,13500,13490,626
20240812,104000,3741255530,13490,13490,13500,13490,296
20240812,103900,3737260660,13490,13490,13500,13490,288
20240812,103800,3733375170,13490,13500,13500,13490,2113
20240812,103700,3704851770,13500,13500,13500,13490,253
20240812,103600,3701436290,13500,13500,13510,13490,3127
20240812,103500,3659221820,13500,13500,13500,13490,1330
20240812,103400,3641268110,13500,13500,13500,13490,708
20240812,103300,3631716090,13500,13500,13500,13490,699
20240812,103200,3622279680,13490,13480,13500,13480,13041
20240812,103100,3446363790,13480,13470,13480,13470,477
20240812,103000,3439938450,13470,13480,13480,13470,84
20240812,102900,3438806360,13470,13480,13480,13470,126
20240812,102800,3437109080,13480,13480,13490,13470,763
20240812,102700,3426823920,13480,13490,13490,13480,791
20240812,102600,3416160080,13480,13490,13490,13480,1420
20240812,102500,3397018340,13480,13490,13490,13480,1540
20240812,102400,3376244630,13480,13480,13490,13480,1483
20240812,102300,3356253600,13480,13480,13490,13480,259
20240812,102200,3352761760,13490,13490,13490,13480,216
20240812,102100,3349848890,13480,13490,13490,13480,484
20240812,102000,3343320820,13490,13490,13490,13480,304
20240812,101900,3339219900,13490,13490,13490,13480,487
20240812,101800,3332654580,13490,13510,13510,13480,1118
20240812,101700,3317571250,13510,13480,13510,13480,5400
20240812,101600,3244699240,13480,13490,13500,13480,3655
20240812,101500,3195357430,13470,13490,13500,13460,5893
20240812,101400,3115947640,13500,13490,13500,13480,2604
20240812,101300,3080819680,13480,13470,13490,13470,2800
20240812,101200,3043082540,13470,13460,13470,13460,12506
20240812,101100,2874629740,13460,13450,13460,13450,674
20240812,101000,2865558770,13450,13450,13460,13450,182
20240812,100900,2863109480,13450,13460,13460,13450,201
20240812,100800,2860405390,13460,13460,13460,13450,85
20240812,100700,2859261550,13460,13470,13470,13450,1559
20240812,100600,2838276780,13470,13470,13470,13460,603
20240812,100500,2830155730,13470,13460,13470,13450,1447
20240812,100400,2810677860,13460,13460,13460,13450,258
20240812,100300,2807205860,13460,13460,13460,13450,537
20240812,100200,2799979330,13460,13490,13490,13460,8044
20240812,100100,2691625850,13490,13480,13490,13480,429
20240812,100000,2685839890,13490,13490,13490,13480,3073
20240812,095900,2644394280,13500,13500,13500,13490,257
20240812,095800,2640926190,13500,13490,13500,13480,838
20240812,095700,2629620080,13490,13490,13490,13480,5453
20240812,095600,2556060490,13490,13480,13490,13480,128
20240812,095500,2554334600,13490,13490,13490,13490,1149
20240812,095400,2538834590,13490,13480,13490,13480,725
20240812,095300,2529056100,13490,13500,13500,13480,781
20240812,095200,2518521510,13490,13480,13500,13480,3096
20240812,095100,2476756170,13480,13490,13490,13480,393
20240812,095000,2471455670,13480,13480,13490,13480,449
20240812,094900,2465402010,13490,13480,13490,13480,486
20240812,094800,2458849880,13490,13490,13500,13480,2588
20240812,094700,2423940590,13490,13510,13510,13490,1518
20240812,094600,2403462070,13510,13510,13510,13500,186
20240812,094500,2400950580,13510,13500,13510,13500,2152
20240812,094400,2371896250,13510,13510,13510,13500,274
20240812,094300,2368194780,13510,13510,13510,13500,477
20240812,094200,2361751900,13510,13500,13510,13500,860
20240812,094100,2350141760,13500,13500,13510,13500,3014
20240812,094000,2309430940,13500,13500,13500,13490,521
20240812,093900,2302398520,13500,13510,13510,13500,861
20240812,093800,2290774280,13500,13510,13510,13500,128
20240812,093700,2289045480,13510,13510,13510,13500,767
20240812,093600,2278690670,13500,13500,13510,13490,813
20240812,093500,2267716070,13500,13490,13500,13490,5882
20240812,093400,2188367390,13490,13490,13490,13480,3969
20240812,093300,2134827540,13480,13500,13510,13480,4284
20240812,093200,2077022140,13510,13510,13510,13500,22630
20240812,093100,1771512530,13500,13530,13530,13500,14058
20240812,093000,1581452250,13540,13540,13540,13530,517
20240812,092900,1574453880,13540,13530,13540,13530,4668
20240812,092800,1511294940,13530,13520,13530,13520,325
20240812,092700,1506899860,13530,13530,13530,13520,889
20240812,092600,1494872030,13520,13520,13530,13520,439
20240812,092500,1488936060,13520,13520,13530,13510,2659
20240812,092400,1452986000,13520,13520,13520,13510,1193
20240812,092300,1436862520,13520,13540,13540,13510,1849
20240812,092200,1411863360,13540,13520,13540,13520,158
20240812,092100,1409724780,13530,13530,13540,13520,1074
20240812,092000,1395193600,13540,13550,13560,13530,1045
20240812,091900,1381042590,13550,13550,13560,13550,1217
20240812,091800,1364551410,13550,13540,13560,13540,5210
20240812,091700,1293941590,13550,13540,13560,13530,21248
20240812,091600,1006108790,13530,13540,13550,13530,767
20240812,091500,995727270,13550,13540,13550,13530,9021
20240812,091400,873583370,13530,13520,13540,13520,6979
20240812,091300,779154500,13520,13530,13530,13520,692
20240812,091200,769797490,13530,13540,13540,13530,3039
20240812,091100,728679280,13540,13540,13540,13530,1554
20240812,091000,707639180,13540,13550,13550,13540,728
20240812,090900,697781890,13550,13520,13550,13520,8456
20240812,090800,583329680,13510,13520,13520,13510,2238
20240812,090700,553073650,13520,13520,13530,13520,1820
20240812,090600,528465960,13540,13520,13560,13520,2634
20240812,090500,492804840,13530,13510,13530,13500,3155
20240812,090400,450151740,13510,13530,13540,13490,16257
20240812,090300,230435800,13530,13520,13550,13520,6244
20240812,090200,145902880,13530,13500,13530,13480,3698
20240812,090100,95940440,13490,13470,13500,13470,2373
20240812,090000,63946940,13460,13500,13500,13460,4738