KissMeData/024900/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190800,240317635,3430,3430,3430,3430,1183
20240809,190700,240317635,3430,3430,3430,3430,0
20240809,190600,240317635,3430,3430,3430,3430,0
20240809,190500,240317635,3430,3430,3430,3430,0
20240809,190400,240317635,3430,3430,3430,3430,0
20240809,190300,240317635,3430,3430,3430,3430,0
20240809,190200,240317635,3430,3430,3430,3430,0
20240809,190100,240317635,3430,3430,3430,3430,0
20240809,190000,240317635,3430,3430,3430,3430,0
20240809,185900,240317635,3430,3430,3430,3430,0
20240809,185800,240317635,3430,3430,3430,3430,0
20240809,185700,240317635,3430,3430,3430,3430,0
20240809,185600,240317635,3430,3430,3430,3430,0
20240809,185500,240317635,3430,3430,3430,3430,0
20240809,185400,240317635,3430,3430,3430,3430,0
20240809,185300,240317635,3430,3430,3430,3430,0
20240809,185200,240317635,3430,3430,3430,3430,0
20240809,185100,240317635,3430,3430,3430,3430,0
20240809,185000,240317635,3430,3430,3430,3430,0
20240809,184900,240317635,3430,3430,3430,3430,0
20240809,184800,240317635,3430,3430,3430,3430,0
20240809,184700,240317635,3430,3430,3430,3430,0
20240809,184600,240317635,3430,3430,3430,3430,0
20240809,184500,240317635,3430,3430,3430,3430,0
20240809,184400,240317635,3430,3430,3430,3430,0
20240809,184300,240317635,3430,3430,3430,3430,0
20240809,184200,240317635,3430,3430,3430,3430,0
20240809,184100,240317635,3430,3430,3430,3430,0
20240809,184000,240317635,3430,3430,3430,3430,0
20240809,183900,240317635,3430,3430,3430,3430,0
20240809,183800,240317635,3430,3430,3430,3430,1183
20240809,183700,240317635,3430,3430,3430,3430,0
20240809,183600,240317635,3430,3430,3430,3430,0
20240809,183500,240317635,3430,3430,3430,3430,0
20240809,183400,240317635,3430,3430,3430,3430,0
20240809,183300,240317635,3430,3430,3430,3430,0
20240809,183200,240317635,3430,3430,3430,3430,0
20240809,183100,240317635,3430,3430,3430,3430,0
20240809,183000,240317635,3430,3430,3430,3430,0
20240809,182900,240317635,3430,3430,3430,3430,0
20240809,182800,240317635,3430,3430,3430,3430,0
20240809,182700,240317635,3430,3430,3430,3430,0
20240809,182600,240317635,3430,3430,3430,3430,0
20240809,182500,240317635,3430,3430,3430,3430,0
20240809,182400,240317635,3430,3430,3430,3430,0
20240809,182300,240317635,3430,3430,3430,3430,0
20240809,182200,240317635,3430,3430,3430,3430,0
20240809,182100,240317635,3430,3430,3430,3430,0
20240809,182000,240317635,3430,3430,3430,3430,0
20240809,181900,240317635,3430,3430,3430,3430,0
20240809,181800,240317635,3430,3430,3430,3430,0
20240809,181700,240317635,3430,3430,3430,3430,0
20240809,181600,240317635,3430,3430,3430,3430,0
20240809,181500,240317635,3430,3430,3430,3430,0
20240809,181400,240317635,3430,3430,3430,3430,0
20240809,181300,240317635,3430,3430,3430,3430,0
20240809,181200,240317635,3430,3430,3430,3430,0
20240809,181100,240317635,3430,3430,3430,3430,0
20240809,181000,240317635,3430,3430,3430,3430,0
20240809,180900,240317635,3430,3430,3430,3430,0
20240809,180800,240317635,3430,3430,3430,3430,1183
20240809,180700,240317635,3430,3430,3430,3430,0
20240809,180600,240317635,3430,3430,3430,3430,0
20240809,180500,240317635,3430,3430,3430,3430,0
20240809,180400,240317635,3430,3430,3430,3430,0
20240809,180300,240317635,3430,3430,3430,3430,0
20240809,180200,240317635,3430,3430,3430,3430,0
20240809,180100,240317635,3430,3430,3430,3430,0
20240809,180000,240317635,3430,3430,3430,3430,0
20240809,175900,240317635,3430,3430,3430,3430,0
20240809,175800,240317635,3430,3430,3430,3430,0
20240809,175700,240317635,3430,3430,3430,3430,0
20240809,175600,240317635,3430,3430,3430,3430,0
20240809,175500,240317635,3430,3430,3430,3430,0
20240809,175400,240317635,3430,3430,3430,3430,0
20240809,175300,240317635,3430,3430,3430,3430,0
20240809,175200,240317635,3430,3430,3430,3430,0
20240809,175100,240317635,3430,3430,3430,3430,0
20240809,175000,240317635,3430,3430,3430,3430,0
20240809,174900,240317635,3430,3430,3430,3430,0
20240809,174800,240317635,3430,3430,3430,3430,0
20240809,174700,240317635,3430,3430,3430,3430,0
20240809,174600,240317635,3430,3430,3430,3430,0
20240809,174500,240317635,3430,3430,3430,3430,0
20240809,174400,240317635,3430,3430,3430,3430,0
20240809,174300,240317635,3430,3430,3430,3430,0
20240809,174200,240317635,3430,3430,3430,3430,0
20240809,174100,240317635,3430,3430,3430,3430,0
20240809,174000,240317635,3430,3430,3430,3430,0
20240809,173900,240317635,3430,3430,3430,3430,0
20240809,173800,240317635,3430,3430,3430,3430,1183
20240809,173700,240317635,3430,3430,3430,3430,0
20240809,173600,240317635,3430,3430,3430,3430,0
20240809,173500,240317635,3430,3430,3430,3430,0
20240809,173400,240317635,3430,3430,3430,3430,0
20240809,173300,240317635,3430,3430,3430,3430,0
20240809,173200,240317635,3430,3430,3430,3430,0
20240809,173100,240317635,3430,3430,3430,3430,0
20240809,173000,240317635,3430,3430,3430,3430,0
20240809,172900,240317635,3430,3430,3430,3430,0
20240809,172800,240317635,3430,3430,3430,3430,0
20240809,172700,240317635,3430,3430,3430,3430,0
20240809,172600,240317635,3430,3430,3430,3430,0
20240809,172500,240317635,3430,3430,3430,3430,0
20240809,172400,240317635,3430,3430,3430,3430,0
20240809,172300,240317635,3430,3430,3430,3430,0
20240809,172200,240317635,3430,3430,3430,3430,0
20240809,172100,240317635,3430,3430,3430,3430,0
20240809,172000,240317635,3430,3430,3430,3430,0
20240809,171900,240317635,3430,3430,3430,3430,0
20240809,171800,240317635,3430,3430,3430,3430,0
20240809,171700,240317635,3430,3430,3430,3430,0
20240809,171600,240317635,3430,3430,3430,3430,0
20240809,171500,240317635,3430,3430,3430,3430,0
20240809,171400,240317635,3430,3430,3430,3430,0
20240809,171300,240317635,3430,3430,3430,3430,0
20240809,171200,240317635,3430,3430,3430,3430,0
20240809,171100,240317635,3430,3430,3430,3430,0
20240809,171000,240317635,3430,3430,3430,3430,0
20240809,170900,240317635,3430,3430,3430,3430,0
20240809,170800,240317635,3430,3430,3430,3430,1183
20240809,170700,240317635,3430,3430,3430,3430,0
20240809,170600,240317635,3430,3430,3430,3430,0
20240809,170500,240317635,3430,3430,3430,3430,0
20240809,170400,240317635,3430,3430,3430,3430,0
20240809,170300,240317635,3430,3430,3430,3430,0
20240809,170200,240317635,3430,3430,3430,3430,0
20240809,170100,240317635,3430,3430,3430,3430,0
20240809,170000,240317635,3430,3430,3430,3430,0
20240809,165900,240317635,3430,3430,3430,3430,0
20240809,165800,240317635,3430,3430,3430,3430,0
20240809,165700,240317635,3430,3430,3430,3430,0
20240809,165600,240317635,3430,3430,3430,3430,0
20240809,165500,240317635,3430,3430,3430,3430,0
20240809,165400,240317635,3430,3430,3430,3430,0
20240809,165300,240317635,3430,3430,3430,3430,0
20240809,165200,240317635,3430,3430,3430,3430,0
20240809,165100,240317635,3430,3430,3430,3430,0
20240809,165000,240317635,3430,3430,3430,3430,0
20240809,164900,240317635,3430,3430,3430,3430,0
20240809,164800,240317635,3430,3430,3430,3430,0
20240809,164700,240317635,3430,3430,3430,3430,0
20240809,164600,240317635,3430,3430,3430,3430,0
20240809,164500,240317635,3430,3430,3430,3430,0
20240809,164400,240317635,3430,3430,3430,3430,0
20240809,164300,240317635,3430,3430,3430,3430,0
20240809,164200,240317635,3430,3430,3430,3430,0
20240809,164100,240317635,3430,3430,3430,3430,0
20240809,164000,240317635,3430,3430,3430,3430,0
20240809,163900,240317635,3430,3430,3430,3430,0
20240809,163800,240317635,3430,3430,3430,3430,1183
20240809,163700,240317635,3430,3430,3430,3430,0
20240809,163600,240317635,3430,3430,3430,3430,0
20240809,163500,240317635,3430,3430,3430,3430,0
20240809,163400,240317635,3430,3430,3430,3430,0
20240809,163300,240317635,3430,3430,3430,3430,0
20240809,163200,240317635,3430,3430,3430,3430,0
20240809,163100,240317635,3430,3430,3430,3430,0
20240809,163000,240317635,3430,3430,3430,3430,0
20240809,162900,240317635,3430,3430,3430,3430,0
20240809,162800,240317635,3430,3430,3430,3430,0
20240809,162700,240317635,3430,3430,3430,3430,0
20240809,162600,240317635,3430,3430,3430,3430,0
20240809,162500,240317635,3430,3430,3430,3430,0
20240809,162400,240317635,3430,3430,3430,3430,0
20240809,162300,240317635,3430,3430,3430,3430,0
20240809,162200,240317635,3430,3430,3430,3430,0
20240809,162100,240317635,3430,3430,3430,3430,0
20240809,162000,240317635,3430,3430,3430,3430,0
20240809,161900,240317635,3430,3430,3430,3430,0
20240809,161800,240317635,3430,3430,3430,3430,0
20240809,161700,240317635,3430,3430,3430,3430,0
20240809,161600,240317635,3430,3430,3430,3430,0
20240809,161500,240317635,3430,3430,3430,3430,0
20240809,161400,240317635,3430,3430,3430,3430,0
20240809,161300,240317635,3430,3430,3430,3430,0
20240809,161200,240317635,3430,3430,3430,3430,0
20240809,161100,240317635,3430,3430,3430,3430,0
20240809,161000,240317635,3430,3430,3430,3430,0
20240809,160900,240317635,3430,3430,3430,3430,0
20240809,160800,240317635,3430,3430,3430,3430,1183
20240809,160700,240317635,3430,3430,3430,3430,0
20240809,160600,240317635,3430,3430,3430,3430,0
20240809,160500,240317635,3430,3430,3430,3430,0
20240809,160400,240317635,3430,3430,3430,3430,0
20240809,160300,240317635,3430,3430,3430,3430,0
20240809,160200,240317635,3430,3430,3430,3430,0
20240809,160100,240317635,3430,3430,3430,3430,0
20240809,160000,240317635,3430,3430,3430,3430,0
20240809,155900,240317635,3430,3430,3430,3430,0
20240809,155800,240317635,3430,3430,3430,3430,0
20240809,155700,240317635,3430,3430,3430,3430,0
20240809,155600,240317635,3430,3430,3430,3430,0
20240809,155500,240317635,3430,3430,3430,3430,0
20240809,155400,240317635,3430,3430,3430,3430,0
20240809,155300,240317635,3430,3430,3430,3430,0
20240809,155200,240317635,3430,3430,3430,3430,0
20240809,155100,240317635,3430,3430,3430,3430,0
20240809,155000,240317635,3430,3430,3430,3430,0
20240809,154900,240317635,3430,3430,3430,3430,0
20240809,154800,240317635,3430,3430,3430,3430,0
20240809,154700,240317635,3430,3430,3430,3430,0
20240809,154600,240317635,3430,3430,3430,3430,0
20240809,154500,240317635,3430,3430,3430,3430,0
20240809,154400,240317635,3430,3430,3430,3430,0
20240809,154300,240317635,3430,3430,3430,3430,0
20240809,154200,240317635,3430,3430,3430,3430,0
20240809,154100,240317635,3430,3430,3430,3430,0
20240809,154000,240317635,3430,3430,3430,3430,0
20240809,153900,240317635,3430,3430,3430,3430,0
20240809,153800,240317635,3430,3430,3430,3430,1183
20240809,153700,240317635,3430,3430,3430,3430,0
20240809,153600,240317635,3430,3430,3430,3430,0
20240809,153500,240317635,3430,3430,3430,3430,0
20240809,153400,240317635,3430,3430,3430,3430,0
20240809,153300,240317635,3430,3430,3430,3430,0
20240809,153200,240317635,3430,3430,3430,3430,0
20240809,153100,240317635,3430,3430,3430,3430,0
20240809,153000,240317635,3430,3430,3430,3430,1183
20240809,152900,236259945,3410,3410,3410,3410,0
20240809,152800,236259945,3410,3410,3410,3410,0
20240809,152700,236259945,3410,3410,3410,3410,0
20240809,152600,236259945,3410,3410,3410,3410,0
20240809,152500,236259945,3410,3410,3410,3410,0
20240809,152400,236259945,3410,3410,3410,3410,0
20240809,152300,236259945,3410,3410,3410,3410,0
20240809,152200,236259945,3410,3410,3410,3410,0
20240809,152100,236259945,3410,3410,3410,3410,0
20240809,152000,236259945,3410,3410,3410,3410,0
20240809,151900,236259945,3410,3410,3410,3410,81
20240809,151800,235983735,3420,3410,3420,3410,282
20240809,151700,235021645,3425,3425,3425,3425,1
20240809,151600,235018220,3410,3410,3410,3410,0
20240809,151500,235018220,3410,3410,3410,3410,0
20240809,151400,235018220,3410,3410,3410,3410,0
20240809,151300,235018220,3410,3410,3410,3410,0
20240809,151200,235018220,3410,3415,3415,3410,483
20240809,151100,233370700,3430,3430,3430,3430,0
20240809,151000,233370700,3430,3430,3430,3430,0
20240809,150900,233370700,3430,3430,3430,3430,39
20240809,150800,233236930,3430,3430,3430,3430,0
20240809,150700,233236930,3430,3430,3430,3430,0
20240809,150600,233236930,3430,3430,3430,3430,0
20240809,150500,233236930,3430,3430,3430,3430,0
20240809,150400,233236930,3430,3430,3430,3430,0
20240809,150300,233236930,3430,3425,3430,3425,150
20240809,150200,232723130,3415,3415,3415,3415,0
20240809,150100,232723130,3415,3415,3415,3415,449
20240809,150000,231189795,3410,3420,3420,3410,1020
20240809,145900,227701595,3425,3425,3425,3425,25
20240809,145800,227615970,3425,3425,3425,3425,4
20240809,145700,227602270,3405,3405,3405,3405,0
20240809,145600,227602270,3405,3405,3405,3405,0
20240809,145500,227602270,3405,3405,3405,3405,1
20240809,145400,227598865,3405,3405,3405,3405,0
20240809,145300,227598865,3405,3405,3405,3405,0
20240809,145200,227598865,3405,3405,3405,3405,0
20240809,145100,227598865,3405,3405,3405,3405,0
20240809,145000,227598865,3405,3405,3405,3405,0
20240809,144900,227598865,3405,3405,3405,3405,0
20240809,144800,227598865,3405,3405,3405,3405,0
20240809,144700,227598865,3405,3405,3405,3405,0
20240809,144600,227598865,3405,3405,3405,3405,0
20240809,144500,227598865,3405,3405,3405,3405,0
20240809,144400,227598865,3405,3405,3405,3405,1519
20240809,144300,222426670,3435,3440,3440,3405,1772
20240809,144200,216386565,3405,3425,3440,3405,2908
20240809,144100,206429430,3420,3420,3420,3420,577
20240809,144000,204456090,3420,3420,3420,3420,5
20240809,143900,204438990,3425,3425,3425,3425,29
20240809,143800,204339665,3430,3430,3430,3430,0
20240809,143700,204339665,3430,3430,3430,3430,0
20240809,143600,204339665,3430,3430,3430,3430,0
20240809,143500,204339665,3430,3430,3430,3430,0
20240809,143400,204339665,3430,3430,3430,3430,0
20240809,143300,204339665,3430,3430,3430,3430,0
20240809,143200,204339665,3430,3430,3430,3430,3
20240809,143100,204329375,3425,3425,3425,3425,220
20240809,143000,203575875,3420,3420,3420,3420,71
20240809,142900,203333055,3405,3405,3405,3405,167
20240809,142800,202764420,3405,3405,3405,3405,0
20240809,142700,202764420,3405,3405,3405,3405,0
20240809,142600,202764420,3405,3405,3405,3405,0
20240809,142500,202764420,3405,3405,3405,3405,479
20240809,142400,201133425,3405,3405,3405,3405,0
20240809,142300,201133425,3405,3410,3410,3405,350
20240809,142200,199940625,3410,3410,3410,3410,0
20240809,142100,199940625,3410,3410,3410,3410,399
20240809,142000,198580035,3415,3410,3415,3410,575
20240809,141900,196619215,3410,3410,3410,3410,0
20240809,141800,196619215,3410,3410,3410,3410,0
20240809,141700,196619215,3410,3410,3410,3410,0
20240809,141600,196619215,3410,3410,3410,3410,0
20240809,141500,196619215,3410,3410,3410,3410,0
20240809,141400,196619215,3410,3410,3410,3410,0
20240809,141300,196619215,3410,3405,3410,3405,7
20240809,141200,196595375,3400,3400,3400,3400,0
20240809,141100,196595375,3400,3400,3400,3400,0
20240809,141000,196595375,3400,3400,3400,3400,0
20240809,140900,196595375,3400,3400,3400,3400,753
20240809,140800,194035175,3395,3395,3395,3395,0
20240809,140700,194035175,3395,3395,3395,3395,0
20240809,140600,194035175,3395,3395,3395,3395,0
20240809,140500,194035175,3395,3400,3400,3395,1000
20240809,140400,190635425,3390,3390,3390,3390,2000
20240809,140300,183855425,3395,3395,3395,3395,0
20240809,140200,183855425,3395,3395,3395,3395,3
20240809,140100,183845240,3395,3395,3395,3395,0
20240809,140000,183845240,3395,3395,3395,3395,0
20240809,135900,183845240,3395,3395,3395,3395,1093
20240809,135800,180134505,3410,3410,3410,3410,0
20240809,135700,180134505,3410,3410,3410,3410,2
20240809,135600,180127685,3400,3400,3400,3400,100
20240809,135500,179787685,3400,3400,3400,3400,0
20240809,135400,179787685,3400,3400,3400,3400,228
20240809,135300,179012485,3400,3400,3400,3400,0
20240809,135200,179012485,3400,3400,3400,3400,0
20240809,135100,179012485,3400,3400,3400,3400,10
20240809,135000,178978485,3400,3395,3400,3395,43
20240809,134900,178832400,3400,3400,3400,3400,0
20240809,134800,178832400,3400,3400,3400,3400,0
20240809,134700,178832400,3400,3400,3400,3400,0
20240809,134600,178832400,3400,3400,3400,3400,152
20240809,134500,178315600,3400,3405,3410,3400,917
20240809,134400,175196785,3405,3405,3405,3405,1008
20240809,134300,171764545,3415,3415,3415,3415,1
20240809,134200,171761130,3405,3405,3405,3405,14
20240809,134100,171713460,3415,3415,3415,3415,2
20240809,134000,171706630,3415,3415,3415,3415,0
20240809,133900,171706630,3415,3415,3415,3415,1
20240809,133800,171703215,3405,3405,3405,3405,700
20240809,133700,169319715,3410,3410,3410,3410,0
20240809,133600,169319715,3410,3410,3410,3410,0
20240809,133500,169319715,3410,3410,3410,3410,0
20240809,133400,169319715,3410,3410,3410,3410,148
20240809,133300,168815035,3415,3415,3415,3415,0
20240809,133200,168815035,3415,3415,3415,3415,29
20240809,133100,168716000,3400,3410,3410,3400,403
20240809,133000,167343785,3410,3410,3410,3410,2
20240809,132900,167336965,3410,3415,3415,3410,140
20240809,132800,166859560,3410,3410,3410,3410,10
20240809,132700,166825460,3415,3415,3415,3415,0
20240809,132600,166825460,3415,3415,3415,3415,0
20240809,132500,166825460,3415,3415,3415,3415,0
20240809,132400,166825460,3415,3415,3415,3415,0
20240809,132300,166825460,3415,3415,3415,3415,1
20240809,132200,166822045,3415,3415,3415,3415,0
20240809,132100,166822045,3415,3415,3415,3415,55
20240809,132000,166634220,3410,3415,3415,3410,515
20240809,131900,164875545,3420,3430,3430,3420,2
20240809,131800,164868695,3415,3430,3430,3415,419
20240809,131700,163437475,3420,3420,3420,3420,25
20240809,131600,163351975,3420,3420,3420,3420,975
20240809,131500,160017475,3430,3430,3430,3430,0
20240809,131400,160017475,3430,3430,3430,3430,0
20240809,131300,160017475,3430,3425,3430,3425,501
20240809,131200,158301545,3430,3430,3430,3430,2
20240809,131100,158294685,3425,3420,3425,3420,271
20240809,131000,157367510,3420,3420,3420,3420,1
20240809,130900,157364090,3415,3410,3415,3410,1018
20240809,130800,153892650,3410,3410,3410,3410,0
20240809,130700,153892650,3410,3410,3410,3410,0
20240809,130600,153892650,3410,3410,3410,3410,1
20240809,130500,153889240,3405,3405,3405,3405,2
20240809,130400,153882430,3405,3405,3405,3405,4
20240809,130300,153868810,3395,3395,3395,3395,0
20240809,130200,153868810,3395,3395,3395,3395,0
20240809,130100,153868810,3395,3395,3395,3395,0
20240809,130000,153868810,3395,3395,3395,3395,21
20240809,125900,153797515,3395,3395,3395,3395,0
20240809,125800,153797515,3395,3395,3395,3395,21
20240809,125700,153726220,3395,3395,3395,3395,21
20240809,125600,153654925,3410,3410,3410,3395,24
20240809,125500,153573400,3395,3395,3395,3395,43
20240809,125400,153427415,3395,3395,3395,3395,21
20240809,125300,153356120,3395,3395,3395,3395,21
20240809,125200,153284825,3395,3395,3395,3395,0
20240809,125100,153284825,3395,3395,3395,3395,251
20240809,125000,152432680,3395,3395,3395,3395,21
20240809,124900,152361385,3395,3395,3395,3395,21
20240809,124800,152290090,3395,3395,3395,3395,21
20240809,124700,152218795,3395,3395,3395,3395,34
20240809,124600,152103365,3395,3395,3395,3395,21
20240809,124500,152032070,3395,3395,3395,3395,21
20240809,124400,151960775,3395,3395,3395,3395,0
20240809,124300,151960775,3395,3395,3395,3395,121
20240809,124200,151549980,3395,3405,3405,3395,25
20240809,124100,151465065,3395,3395,3395,3395,273
20240809,124000,150538230,3395,3395,3395,3395,76
20240809,123900,150280210,3395,3395,3395,3395,21
20240809,123800,150208915,3400,3395,3400,3395,591
20240809,123700,148199620,3400,3400,3400,3400,21
20240809,123600,148128220,3415,3415,3415,3415,1
20240809,123500,148124805,3400,3400,3400,3400,21
20240809,123400,148053405,3400,3400,3400,3400,171
20240809,123300,147472005,3400,3400,3400,3400,21
20240809,123200,147400605,3400,3400,3400,3400,21
20240809,123100,147329205,3415,3410,3415,3395,644
20240809,123000,145133475,3395,3395,3395,3395,22
20240809,122900,145058785,3395,3395,3395,3395,0
20240809,122800,145058785,3395,3395,3410,3395,47
20240809,122700,144899205,3395,3395,3395,3395,21
20240809,122600,144827910,3395,3395,3395,3395,21
20240809,122500,144756615,3395,3395,3395,3395,21
20240809,122400,144685320,3395,3410,3410,3395,22
20240809,122300,144610615,3395,3395,3395,3395,21
20240809,122200,144539320,3395,3395,3395,3395,21
20240809,122100,144468025,3395,3395,3395,3395,0
20240809,122000,144468025,3395,3395,3395,3395,26
20240809,121900,144379755,3395,3415,3415,3395,21
20240809,121800,144308440,3395,3410,3415,3395,36
20240809,121700,144185990,3395,3395,3395,3395,20
20240809,121600,144118090,3410,3395,3410,3395,22
20240809,121500,144043385,3395,3395,3395,3395,20
20240809,121400,143975485,3400,3400,3400,3400,80
20240809,121300,143703485,3400,3400,3400,3400,0
20240809,121200,143703485,3400,3405,3410,3400,22
20240809,121100,143628670,3395,3395,3395,3395,21
20240809,121000,143557375,3410,3400,3410,3400,21
20240809,120900,143485965,3400,3400,3400,3400,21
20240809,120800,143414565,3400,3400,3400,3400,20
20240809,120700,143346565,3410,3400,3410,3400,30
20240809,120600,143244475,3410,3410,3410,3410,0
20240809,120500,143244475,3410,3410,3415,3410,360
20240809,120400,142015250,3395,3395,3395,3395,21
20240809,120300,141943955,3395,3395,3395,3395,20
20240809,120200,141876055,3395,3395,3395,3395,21
20240809,120100,141804760,3395,3395,3395,3395,20
20240809,120000,141736860,3395,3395,3395,3395,22
20240809,115900,141662170,3400,3400,3400,3400,20
20240809,115800,141594170,3400,3400,3400,3400,0
20240809,115700,141594170,3400,3400,3400,3400,21
20240809,115600,141522770,3400,3400,3400,3400,20
20240809,115500,141454770,3400,3415,3415,3400,31
20240809,115400,141349220,3400,3400,3400,3400,20
20240809,115300,141281220,3405,3415,3415,3405,31
20240809,115200,141175565,3405,3405,3405,3405,20
20240809,115100,141107465,3415,3405,3415,3405,31
20240809,115000,141001810,3420,3420,3420,3420,2
20240809,114900,140994970,3420,3405,3420,3405,344
20240809,114800,139822840,3405,3405,3405,3405,21
20240809,114700,139751335,3410,3410,3410,3410,20
20240809,114600,139683135,3410,3410,3410,3410,23
20240809,114500,139604705,3410,3410,3410,3410,20
20240809,114400,139536505,3410,3410,3410,3410,21
20240809,114300,139464895,3430,3420,3430,3405,2902
20240809,114200,129563195,3420,3420,3420,3420,20
20240809,114100,129494795,3420,3430,3435,3420,202
20240809,114000,128801290,3420,3420,3420,3420,20
20240809,113900,128732890,3425,3425,3425,3425,21
20240809,113800,128660965,3430,3415,3430,3415,40
20240809,113700,128524115,3415,3415,3415,3415,21
20240809,113600,128452400,3430,3415,3430,3415,30
20240809,113500,128349800,3430,3430,3430,3430,10
20240809,113400,128315500,3415,3415,3415,3415,21
20240809,113300,128243785,3415,3430,3430,3415,30
20240809,113200,128141185,3415,3415,3415,3415,21
20240809,113100,128069470,3415,3435,3435,3415,51
20240809,113000,127894685,3435,3430,3435,3415,254
20240809,112900,127023775,3400,3425,3425,3400,4030
20240809,112800,113299255,3420,3420,3420,3420,21
20240809,112700,113227435,3420,3420,3420,3420,0
20240809,112600,113227435,3420,3420,3420,3420,20
20240809,112500,113159035,3420,3420,3420,3420,21
20240809,112400,113087215,3420,3420,3420,3420,20
20240809,112300,113018815,3420,3420,3420,3420,21
20240809,112200,112946995,3420,3435,3435,3420,22
20240809,112100,112871725,3420,3420,3420,3420,21
20240809,112000,112799905,3435,3415,3435,3415,220
20240809,111900,112045530,3415,3415,3415,3415,21
20240809,111800,111973815,3415,3415,3415,3415,0
20240809,111700,111973815,3415,3415,3415,3415,20
20240809,111600,111905515,3415,3430,3430,3415,24
20240809,111500,111823510,3415,3415,3415,3415,20
20240809,111400,111755210,3420,3420,3420,3420,21
20240809,111300,111683390,3430,3430,3430,3415,24
20240809,111200,111601370,3420,3420,3420,3420,21
20240809,111100,111529550,3430,3415,3430,3405,82
20240809,111000,111249535,3405,3405,3405,3405,0
20240809,110900,111249535,3405,3405,3415,3405,332
20240809,110800,110119015,3405,3405,3405,3405,20
20240809,110700,110050915,3405,3405,3405,3405,31
20240809,110600,109945360,3400,3400,3400,3400,20
20240809,110500,109877360,3400,3400,3400,3400,21
20240809,110400,109805960,3400,3400,3400,3400,20
20240809,110300,109737960,3390,3390,3390,3390,21
20240809,110200,109666770,3410,3390,3410,3390,40
20240809,110100,109530795,3390,3395,3395,3390,2092
20240809,110000,102437650,3395,3395,3395,3395,21
20240809,105900,102366355,3395,3395,3395,3395,20
20240809,105800,102298455,3395,3395,3395,3395,21
20240809,105700,102227160,3395,3405,3405,3395,21
20240809,105600,102155855,3390,3395,3395,3390,3021
20240809,105500,91911710,3395,3395,3395,3395,28
20240809,105400,91816650,3395,3400,3400,3395,624
20240809,105300,89697250,3400,3400,3400,3400,0
20240809,105200,89697250,3400,3400,3400,3400,20
20240809,105100,89629250,3400,3400,3400,3400,21
20240809,105000,89557850,3400,3400,3400,3400,20
20240809,104900,89489850,3400,3400,3400,3400,721
20240809,104800,87038450,3405,3400,3405,3400,21
20240809,104700,86967045,3400,3400,3400,3400,21
20240809,104600,86895645,3400,3400,3400,3400,21
20240809,104500,86824245,3400,3400,3400,3400,22
20240809,104400,86749445,3405,3405,3405,3405,1
20240809,104300,86746040,3405,3405,3405,3405,20
20240809,104200,86677940,3405,3405,3405,3405,21
20240809,104100,86606435,3405,3405,3405,3405,20
20240809,104000,86538335,3415,3405,3415,3405,321
20240809,103900,85442330,3405,3400,3405,3400,320
20240809,103800,84352830,3400,3420,3420,3400,122
20240809,103700,83938010,3400,3400,3400,3400,20
20240809,103600,83870010,3400,3400,3400,3400,0
20240809,103500,83870010,3400,3420,3420,3400,24
20240809,103400,83788350,3400,3400,3400,3400,146
20240809,103300,83291950,3400,3415,3415,3400,46
20240809,103200,83135175,3400,3415,3415,3400,23
20240809,103100,83056930,3410,3400,3410,3400,61
20240809,103000,82849280,3400,3400,3405,3400,35
20240809,102900,82730230,3400,3405,3405,3390,1821
20240809,102800,76548010,3405,3405,3405,3405,180
20240809,102700,75935110,3405,3405,3405,3405,0
20240809,102600,75935110,3405,3410,3410,3405,421
20240809,102500,74501180,3415,3415,3415,3415,307
20240809,102400,73452775,3415,3425,3425,3415,22
20240809,102300,73377635,3415,3415,3415,3415,20
20240809,102200,73309335,3425,3415,3425,3415,271
20240809,102100,72381370,3415,3415,3415,3415,220
20240809,102000,71630070,3415,3420,3420,3415,240
20240809,101900,70810270,3420,3430,3430,3420,83
20240809,101800,70525930,3430,3430,3435,3430,77
20240809,101700,70261570,3420,3420,3420,3415,1639
20240809,101600,64657280,3415,3420,3420,3415,340
20240809,101500,63495055,3420,3430,3430,3420,26
20240809,101400,63406125,3420,3420,3420,3420,314
20240809,101300,62332245,3430,3420,3430,3420,28
20240809,101200,62236415,3420,3420,3420,3420,20
20240809,101100,62168015,3435,3430,3435,3430,418
20240809,101000,60734250,3440,3440,3440,3440,4
20240809,100900,60720490,3420,3420,3420,3420,20
20240809,100800,60652090,3440,3440,3440,3415,24
20240809,100700,60570055,3435,3415,3435,3415,284
20240809,100600,59594915,3435,3415,3435,3415,22
20240809,100500,59519765,3435,3440,3440,3410,30
20240809,100400,59417180,3435,3405,3435,3405,443
20240809,100300,57896105,3435,3410,3435,3410,40
20240809,100200,57759255,3440,3415,3440,3415,993
20240809,100100,54368060,3415,3415,3415,3415,121
20240809,100000,53954845,3415,3415,3415,3415,20
20240809,095900,53886545,3415,3435,3435,3415,48
20240809,095800,53722085,3410,3405,3410,3405,987
20240809,095700,50359915,3430,3405,3430,3395,2096
20240809,095600,43237055,3425,3420,3425,3405,49
20240809,095500,43069700,3405,3405,3405,3405,121
20240809,095400,42657695,3405,3405,3405,3405,20
20240809,095300,42589595,3425,3425,3425,3425,6
20240809,095200,42569045,3405,3405,3405,3405,21
20240809,095100,42497540,3400,3400,3400,3400,20
20240809,095000,42429540,3400,3400,3400,3400,21
20240809,094900,42358140,3420,3415,3420,3395,62
20240809,094800,42146700,3395,3415,3415,3395,31
20240809,094700,42041255,3395,3395,3395,3395,20
20240809,094600,41973355,3415,3400,3415,3400,58
20240809,094500,41775935,3400,3400,3400,3400,22
20240809,094400,41701135,3400,3400,3400,3400,720
20240809,094300,39253135,3420,3425,3425,3400,55
20240809,094200,39065300,3400,3425,3425,3400,22
20240809,094100,38990450,3430,3430,3430,3400,23
20240809,094000,38912190,3400,3400,3400,3400,20
20240809,093900,38844190,3400,3400,3400,3400,151
20240809,093800,38330790,3400,3405,3405,3400,1520
20240809,093700,33156640,3430,3405,3430,3405,33
20240809,093600,33043975,3430,3430,3430,3430,1
20240809,093500,33040545,3405,3405,3405,3405,20
20240809,093400,32972445,3405,3410,3410,3405,27
20240809,093300,32880480,3410,3415,3425,3410,60
20240809,093200,32675430,3405,3405,3405,3405,21
20240809,093100,32603925,3405,3410,3410,3405,35
20240809,093000,32484675,3405,3405,3405,3405,21
20240809,092900,32413170,3410,3405,3410,3405,224
20240809,092800,31650430,3405,3405,3405,3405,1
20240809,092700,31647025,3405,3410,3410,3405,56
20240809,092600,31456170,3405,3405,3405,3405,21
20240809,092500,31384665,3405,3430,3430,3405,37
20240809,092400,31258530,3410,3410,3410,3410,20
20240809,092300,31190330,3410,3410,3410,3410,21
20240809,092200,31118720,3410,3415,3425,3410,50
20240809,092100,30947920,3410,3410,3410,3410,21
20240809,092000,30876310,3420,3410,3420,3410,50
20240809,091900,30705710,3410,3410,3410,3410,0
20240809,091800,30705710,3410,3420,3420,3410,173
20240809,091700,30115345,3420,3420,3420,3420,20
20240809,091600,30046945,3435,3425,3435,3415,60
20240809,091500,29841400,3415,3415,3415,3415,20
20240809,091400,29773100,3425,3425,3425,3420,50
20240809,091300,29601875,3440,3445,3445,3440,35
20240809,091200,29481420,3445,3435,3445,3435,55
20240809,091100,29292220,3440,3450,3450,3440,53
20240809,091000,29109880,3450,3445,3450,3445,26
20240809,090900,29020305,3445,3445,3445,3445,1036
20240809,090800,25451285,3445,3445,3445,3445,20
20240809,090700,25382385,3445,3440,3445,3430,1101
20240809,090600,21595445,3430,3405,3435,3405,1062
20240809,090500,17957185,3405,3405,3405,3405,350
20240809,090400,16765435,3425,3425,3425,3425,24
20240809,090300,16683235,3445,3440,3445,3440,225
20240809,090200,15908360,3440,3425,3440,3425,3122
20240809,090100,5169000,3425,3395,3425,3395,530
20240809,090000,3355675,3390,3360,3390,3360,996