KissMeData/051370/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,193000,1434564670,11440,11440,11440,11440,1405
20240813,192900,1434564670,11440,11440,11440,11440,0
20240813,192800,1434564670,11440,11440,11440,11440,0
20240813,192700,1434564670,11440,11440,11440,11440,0
20240813,192600,1434564670,11440,11440,11440,11440,0
20240813,192500,1434564670,11440,11440,11440,11440,0
20240813,192400,1434564670,11440,11440,11440,11440,0
20240813,192300,1434564670,11440,11440,11440,11440,0
20240813,192200,1434564670,11440,11440,11440,11440,0
20240813,192100,1434564670,11440,11440,11440,11440,0
20240813,192000,1434564670,11440,11440,11440,11440,0
20240813,191900,1434564670,11440,11440,11440,11440,0
20240813,191800,1434564670,11440,11440,11440,11440,0
20240813,191700,1434564670,11440,11440,11440,11440,0
20240813,191600,1434564670,11440,11440,11440,11440,0
20240813,191500,1434564670,11440,11440,11440,11440,0
20240813,191400,1434564670,11440,11440,11440,11440,0
20240813,191300,1434564670,11440,11440,11440,11440,0
20240813,191200,1434564670,11440,11440,11440,11440,0
20240813,191100,1434564670,11440,11440,11440,11440,0
20240813,191000,1434564670,11440,11440,11440,11440,0
20240813,190900,1434564670,11440,11440,11440,11440,0
20240813,190800,1434564670,11440,11440,11440,11440,0
20240813,190700,1434564670,11440,11440,11440,11440,0
20240813,190600,1434564670,11440,11440,11440,11440,0
20240813,190500,1434564670,11440,11440,11440,11440,0
20240813,190400,1434564670,11440,11440,11440,11440,0
20240813,190300,1434564670,11440,11440,11440,11440,0
20240813,190200,1434564670,11440,11440,11440,11440,0
20240813,190100,1434564670,11440,11440,11440,11440,0
20240813,190000,1434564670,11440,11440,11440,11440,1405
20240813,185900,1434564670,11440,11440,11440,11440,0
20240813,185800,1434564670,11440,11440,11440,11440,0
20240813,185700,1434564670,11440,11440,11440,11440,0
20240813,185600,1434564670,11440,11440,11440,11440,0
20240813,185500,1434564670,11440,11440,11440,11440,0
20240813,185400,1434564670,11440,11440,11440,11440,0
20240813,185300,1434564670,11440,11440,11440,11440,0
20240813,185200,1434564670,11440,11440,11440,11440,0
20240813,185100,1434564670,11440,11440,11440,11440,0
20240813,185000,1434564670,11440,11440,11440,11440,0
20240813,184900,1434564670,11440,11440,11440,11440,0
20240813,184800,1434564670,11440,11440,11440,11440,0
20240813,184700,1434564670,11440,11440,11440,11440,0
20240813,184600,1434564670,11440,11440,11440,11440,0
20240813,184500,1434564670,11440,11440,11440,11440,0
20240813,184400,1434564670,11440,11440,11440,11440,0
20240813,184300,1434564670,11440,11440,11440,11440,0
20240813,184200,1434564670,11440,11440,11440,11440,0
20240813,184100,1434564670,11440,11440,11440,11440,0
20240813,184000,1434564670,11440,11440,11440,11440,0
20240813,183900,1434564670,11440,11440,11440,11440,0
20240813,183800,1434564670,11440,11440,11440,11440,0
20240813,183700,1434564670,11440,11440,11440,11440,0
20240813,183600,1434564670,11440,11440,11440,11440,0
20240813,183500,1434564670,11440,11440,11440,11440,0
20240813,183400,1434564670,11440,11440,11440,11440,0
20240813,183300,1434564670,11440,11440,11440,11440,0
20240813,183200,1434564670,11440,11440,11440,11440,0
20240813,183100,1434564670,11440,11440,11440,11440,0
20240813,183000,1434564670,11440,11440,11440,11440,1405
20240813,182900,1434564670,11440,11440,11440,11440,0
20240813,182800,1434564670,11440,11440,11440,11440,0
20240813,182700,1434564670,11440,11440,11440,11440,0
20240813,182600,1434564670,11440,11440,11440,11440,0
20240813,182500,1434564670,11440,11440,11440,11440,0
20240813,182400,1434564670,11440,11440,11440,11440,0
20240813,182300,1434564670,11440,11440,11440,11440,0
20240813,182200,1434564670,11440,11440,11440,11440,0
20240813,182100,1434564670,11440,11440,11440,11440,0
20240813,182000,1434564670,11440,11440,11440,11440,0
20240813,181900,1434564670,11440,11440,11440,11440,0
20240813,181800,1434564670,11440,11440,11440,11440,0
20240813,181700,1434564670,11440,11440,11440,11440,0
20240813,181600,1434564670,11440,11440,11440,11440,0
20240813,181500,1434564670,11440,11440,11440,11440,0
20240813,181400,1434564670,11440,11440,11440,11440,0
20240813,181300,1434564670,11440,11440,11440,11440,0
20240813,181200,1434564670,11440,11440,11440,11440,0
20240813,181100,1434564670,11440,11440,11440,11440,0
20240813,181000,1434564670,11440,11440,11440,11440,0
20240813,180900,1434564670,11440,11440,11440,11440,0
20240813,180800,1434564670,11440,11440,11440,11440,0
20240813,180700,1434564670,11440,11440,11440,11440,0
20240813,180600,1434564670,11440,11440,11440,11440,0
20240813,180500,1434564670,11440,11440,11440,11440,0
20240813,180400,1434564670,11440,11440,11440,11440,0
20240813,180300,1434564670,11440,11440,11440,11440,0
20240813,180200,1434564670,11440,11440,11440,11440,0
20240813,180100,1434564670,11440,11440,11440,11440,0
20240813,180000,1434564670,11440,11440,11440,11440,1405
20240813,175900,1434564670,11440,11440,11440,11440,0
20240813,175800,1434564670,11440,11440,11440,11440,0
20240813,175700,1434564670,11440,11440,11440,11440,0
20240813,175600,1434564670,11440,11440,11440,11440,0
20240813,175500,1434564670,11440,11440,11440,11440,0
20240813,175400,1434564670,11440,11440,11440,11440,0
20240813,175300,1434564670,11440,11440,11440,11440,0
20240813,175200,1434564670,11440,11440,11440,11440,0
20240813,175100,1434564670,11440,11440,11440,11440,0
20240813,175000,1434564670,11440,11440,11440,11440,0
20240813,174900,1434564670,11440,11440,11440,11440,0
20240813,174800,1434564670,11440,11440,11440,11440,0
20240813,174700,1434564670,11440,11440,11440,11440,0
20240813,174600,1434564670,11440,11440,11440,11440,0
20240813,174500,1434564670,11440,11440,11440,11440,0
20240813,174400,1434564670,11440,11440,11440,11440,0
20240813,174300,1434564670,11440,11440,11440,11440,0
20240813,174200,1434564670,11440,11440,11440,11440,0
20240813,174100,1434564670,11440,11440,11440,11440,0
20240813,174000,1434564670,11440,11440,11440,11440,0
20240813,173900,1434564670,11440,11440,11440,11440,0
20240813,173800,1434564670,11440,11440,11440,11440,0
20240813,173700,1434564670,11440,11440,11440,11440,0
20240813,173600,1434564670,11440,11440,11440,11440,0
20240813,173500,1434564670,11440,11440,11440,11440,0
20240813,173400,1434564670,11440,11440,11440,11440,0
20240813,173300,1434564670,11440,11440,11440,11440,0
20240813,173200,1434564670,11440,11440,11440,11440,0
20240813,173100,1434564670,11440,11440,11440,11440,0
20240813,173000,1434564670,11440,11440,11440,11440,1405
20240813,172900,1434564670,11440,11440,11440,11440,0
20240813,172800,1434564670,11440,11440,11440,11440,0
20240813,172700,1434564670,11440,11440,11440,11440,0
20240813,172600,1434564670,11440,11440,11440,11440,0
20240813,172500,1434564670,11440,11440,11440,11440,0
20240813,172400,1434564670,11440,11440,11440,11440,0
20240813,172300,1434564670,11440,11440,11440,11440,0
20240813,172200,1434564670,11440,11440,11440,11440,0
20240813,172100,1434564670,11440,11440,11440,11440,0
20240813,172000,1434564670,11440,11440,11440,11440,0
20240813,171900,1434564670,11440,11440,11440,11440,0
20240813,171800,1434564670,11440,11440,11440,11440,0
20240813,171700,1434564670,11440,11440,11440,11440,0
20240813,171600,1434564670,11440,11440,11440,11440,0
20240813,171500,1434564670,11440,11440,11440,11440,0
20240813,171400,1434564670,11440,11440,11440,11440,0
20240813,171300,1434564670,11440,11440,11440,11440,0
20240813,171200,1434564670,11440,11440,11440,11440,0
20240813,171100,1434564670,11440,11440,11440,11440,0
20240813,171000,1434564670,11440,11440,11440,11440,0
20240813,170900,1434564670,11440,11440,11440,11440,0
20240813,170800,1434564670,11440,11440,11440,11440,0
20240813,170700,1434564670,11440,11440,11440,11440,0
20240813,170600,1434564670,11440,11440,11440,11440,0
20240813,170500,1434564670,11440,11440,11440,11440,0
20240813,170400,1434564670,11440,11440,11440,11440,0
20240813,170300,1434564670,11440,11440,11440,11440,0
20240813,170200,1434564670,11440,11440,11440,11440,0
20240813,170100,1434564670,11440,11440,11440,11440,0
20240813,170000,1434564670,11440,11440,11440,11440,1405
20240813,165900,1434564670,11440,11440,11440,11440,0
20240813,165800,1434564670,11440,11440,11440,11440,0
20240813,165700,1434564670,11440,11440,11440,11440,0
20240813,165600,1434564670,11440,11440,11440,11440,0
20240813,165500,1434564670,11440,11440,11440,11440,0
20240813,165400,1434564670,11440,11440,11440,11440,0
20240813,165300,1434564670,11440,11440,11440,11440,0
20240813,165200,1434564670,11440,11440,11440,11440,0
20240813,165100,1434564670,11440,11440,11440,11440,0
20240813,165000,1434564670,11440,11440,11440,11440,0
20240813,164900,1434564670,11440,11440,11440,11440,0
20240813,164800,1434564670,11440,11440,11440,11440,0
20240813,164700,1434564670,11440,11440,11440,11440,0
20240813,164600,1434564670,11440,11440,11440,11440,0
20240813,164500,1434564670,11440,11440,11440,11440,0
20240813,164400,1434564670,11440,11440,11440,11440,0
20240813,164300,1434564670,11440,11440,11440,11440,0
20240813,164200,1434564670,11440,11440,11440,11440,0
20240813,164100,1434564670,11440,11440,11440,11440,0
20240813,164000,1434564670,11440,11440,11440,11440,0
20240813,163900,1434564670,11440,11440,11440,11440,0
20240813,163800,1434564670,11440,11440,11440,11440,0
20240813,163700,1434564670,11440,11440,11440,11440,0
20240813,163600,1434564670,11440,11440,11440,11440,0
20240813,163500,1434564670,11440,11440,11440,11440,0
20240813,163400,1434564670,11440,11440,11440,11440,0
20240813,163300,1434564670,11440,11440,11440,11440,0
20240813,163200,1434564670,11440,11440,11440,11440,0
20240813,163100,1434564670,11440,11440,11440,11440,0
20240813,163000,1434564670,11440,11440,11440,11440,1405
20240813,162900,1434564670,11440,11440,11440,11440,0
20240813,162800,1434564670,11440,11440,11440,11440,0
20240813,162700,1434564670,11440,11440,11440,11440,0
20240813,162600,1434564670,11440,11440,11440,11440,0
20240813,162500,1434564670,11440,11440,11440,11440,0
20240813,162400,1434564670,11440,11440,11440,11440,0
20240813,162300,1434564670,11440,11440,11440,11440,0
20240813,162200,1434564670,11440,11440,11440,11440,0
20240813,162100,1434564670,11440,11440,11440,11440,0
20240813,162000,1434564670,11440,11440,11440,11440,0
20240813,161900,1434564670,11440,11440,11440,11440,0
20240813,161800,1434564670,11440,11440,11440,11440,0
20240813,161700,1434564670,11440,11440,11440,11440,0
20240813,161600,1434564670,11440,11440,11440,11440,0
20240813,161500,1434564670,11440,11440,11440,11440,0
20240813,161400,1434564670,11440,11440,11440,11440,0
20240813,161300,1434564670,11440,11440,11440,11440,0
20240813,161200,1434564670,11440,11440,11440,11440,0
20240813,161100,1434564670,11440,11440,11440,11440,0
20240813,161000,1434564670,11440,11440,11440,11440,0
20240813,160900,1434564670,11440,11440,11440,11440,0
20240813,160800,1434564670,11440,11440,11440,11440,0
20240813,160700,1434564670,11440,11440,11440,11440,0
20240813,160600,1434564670,11440,11440,11440,11440,0
20240813,160500,1434564670,11440,11440,11440,11440,0
20240813,160400,1434564670,11440,11440,11440,11440,0
20240813,160300,1434564670,11440,11440,11440,11440,0
20240813,160200,1434564670,11440,11440,11440,11440,0
20240813,160100,1434564670,11440,11440,11440,11440,0
20240813,160000,1434564670,11440,11440,11440,11440,1405
20240813,155900,1434564670,11440,11440,11440,11440,0
20240813,155800,1434564670,11440,11440,11440,11440,0
20240813,155700,1434564670,11440,11440,11440,11440,0
20240813,155600,1434564670,11440,11440,11440,11440,0
20240813,155500,1434564670,11440,11440,11440,11440,0
20240813,155400,1434564670,11440,11440,11440,11440,0
20240813,155300,1434564670,11440,11440,11440,11440,0
20240813,155200,1434564670,11440,11440,11440,11440,0
20240813,155100,1434564670,11440,11440,11440,11440,0
20240813,155000,1434564670,11440,11440,11440,11440,0
20240813,154900,1434564670,11440,11440,11440,11440,0
20240813,154800,1434564670,11440,11440,11440,11440,0
20240813,154700,1434564670,11440,11440,11440,11440,0
20240813,154600,1434564670,11440,11440,11440,11440,0
20240813,154500,1434564670,11440,11440,11440,11440,0
20240813,154400,1434564670,11440,11440,11440,11440,0
20240813,154300,1434564670,11440,11440,11440,11440,0
20240813,154200,1434564670,11440,11440,11440,11440,0
20240813,154100,1434564670,11440,11440,11440,11440,0
20240813,154000,1434564670,11440,11440,11440,11440,0
20240813,153900,1434564670,11440,11440,11440,11440,0
20240813,153800,1434564670,11440,11440,11440,11440,0
20240813,153700,1434564670,11440,11440,11440,11440,0
20240813,153600,1434564670,11440,11440,11440,11440,0
20240813,153500,1434564670,11440,11440,11440,11440,0
20240813,153400,1434564670,11440,11440,11440,11440,0
20240813,153300,1434564670,11440,11440,11440,11440,0
20240813,153200,1434564670,11440,11440,11440,11440,0
20240813,153100,1434564670,11440,11440,11440,11440,0
20240813,153000,1434564670,11440,11440,11440,11440,2810
20240813,152900,1418491470,11450,11450,11450,11450,0
20240813,152800,1418491470,11450,11450,11450,11450,0
20240813,152700,1418491470,11450,11450,11450,11450,0
20240813,152600,1418491470,11450,11450,11450,11450,0
20240813,152500,1418491470,11450,11450,11450,11450,0
20240813,152400,1418491470,11450,11450,11450,11450,0
20240813,152300,1418491470,11450,11450,11450,11450,0
20240813,152200,1418491470,11450,11450,11450,11450,0
20240813,152100,1418491470,11450,11450,11450,11450,0
20240813,152000,1418491470,11450,11450,11450,11450,0
20240813,151900,1418491470,11450,11470,11480,11450,5414
20240813,151800,1356391800,11470,11460,11470,11460,129
20240813,151700,1354913180,11460,11470,11480,11460,65
20240813,151600,1354167760,11460,11460,11480,11460,605
20240813,151500,1347224670,11460,11460,11460,11460,11
20240813,151400,1347098610,11450,11470,11480,11450,1002
20240813,151300,1335599400,11480,11460,11480,11460,225
20240813,151200,1333020490,11480,11470,11480,11460,830
20240813,151100,1323503940,11460,11440,11470,11440,3401
20240813,151000,1284557840,11440,11410,11450,11410,2174
20240813,150900,1259714550,11400,11370,11410,11370,1443
20240813,150800,1243271480,11370,11380,11380,11370,104
20240813,150700,1242088710,11380,11380,11380,11370,120
20240813,150600,1240724020,11380,11380,11380,11380,24
20240813,150500,1240450900,11380,11380,11380,11380,0
20240813,150400,1240450900,11380,11370,11380,11370,180
20240813,150300,1238404230,11370,11370,11370,11370,115
20240813,150200,1237096680,11370,11380,11380,11370,323
20240813,150100,1233423880,11370,11380,11380,11370,219
20240813,150000,1230932660,11380,11380,11380,11380,6
20240813,145900,1230864380,11380,11370,11380,11370,52
20240813,145800,1230272780,11380,11390,11390,11380,291
20240813,145700,1226959310,11400,11410,11410,11400,315
20240813,145600,1223368120,11400,11400,11400,11400,390
20240813,145500,1218922120,11400,11400,11400,11400,5
20240813,145400,1218865120,11390,11380,11400,11380,1859
20240813,145300,1197687510,11390,11340,11390,11340,2095
20240813,145200,1173901850,11340,11340,11340,11340,14
20240813,145100,1173743090,11340,11350,11350,11330,703
20240813,145000,1165769710,11350,11360,11370,11350,145
20240813,144900,1164122650,11360,11360,11360,11360,15
20240813,144800,1163952250,11350,11350,11350,11350,26
20240813,144700,1163657150,11350,11340,11350,11340,605
20240813,144600,1156796310,11340,11360,11370,11340,189
20240813,144500,1154651410,11350,11350,11350,11350,1
20240813,144400,1154640060,11360,11360,11370,11360,38
20240813,144300,1154208220,11360,11350,11360,11350,22
20240813,144200,1153958430,11370,11380,11380,11370,27
20240813,144100,1153651280,11380,11370,11380,11370,170
20240813,144000,1151718290,11370,11370,11370,11370,13
20240813,143900,1151570480,11370,11370,11370,11370,9
20240813,143800,1151468150,11370,11370,11370,11360,37
20240813,143700,1151047650,11370,11370,11370,11370,126
20240813,143600,1149615030,11370,11370,11370,11370,66
20240813,143500,1148864610,11370,11370,11370,11360,15
20240813,143400,1148694070,11360,11350,11360,11350,197
20240813,143300,1146456400,11360,11350,11360,11350,157
20240813,143200,1144674040,11360,11360,11360,11360,15
20240813,143100,1144503640,11360,11360,11360,11350,39
20240813,143000,1144060760,11360,11360,11360,11360,13
20240813,142900,1143913080,11360,11360,11360,11360,19
20240813,142800,1143697240,11360,11350,11360,11350,46
20240813,142700,1143174880,11360,11360,11360,11360,21
20240813,142600,1142936320,11360,11360,11360,11360,24
20240813,142500,1142663680,11360,11360,11360,11350,39
20240813,142400,1142220800,11360,11360,11360,11360,8
20240813,142300,1142129920,11360,11360,11360,11350,14
20240813,142200,1141970890,11350,11350,11350,11350,419
20240813,142100,1137215240,11340,11340,11350,11340,342
20240813,142000,1133336810,11350,11350,11350,11340,44
20240813,141900,1132837570,11350,11350,11350,11350,0
20240813,141800,1132837570,11350,11350,11350,11350,35
20240813,141700,1132440320,11350,11340,11350,11340,30
20240813,141600,1132100030,11340,11340,11350,11340,36
20240813,141500,1131691640,11340,11350,11350,11340,26
20240813,141400,1131396560,11350,11350,11350,11350,98
20240813,141300,1130284260,11350,11350,11350,11340,217
20240813,141200,1127823310,11350,11340,11350,11330,97
20240813,141100,1126723340,11340,11340,11340,11330,27
20240813,141000,1126417280,11330,11340,11340,11330,9
20240813,140900,1126315230,11330,11340,11340,11330,16
20240813,140800,1126133800,11340,11330,11340,11330,27
20240813,140700,1125827730,11340,11330,11340,11330,86
20240813,140600,1124853090,11330,11330,11330,11330,19
20240813,140500,1124637820,11330,11330,11330,11330,20
20240813,140400,1124411220,11320,11320,11330,11320,133
20240813,140300,1122905590,11320,11320,11320,11320,9
20240813,140200,1122803710,11320,11320,11320,11320,19
20240813,140100,1122588630,11310,11330,11330,11310,665
20240813,140000,1115061610,11330,11340,11340,11330,443
20240813,135900,1110040190,11340,11350,11360,11340,123
20240813,135800,1108644110,11340,11350,11350,11340,324
20240813,135700,1104966830,11360,11350,11360,11350,219
20240813,135600,1102481090,11350,11350,11350,11350,111
20240813,135500,1101221240,11350,11350,11350,11350,144
20240813,135400,1099586840,11350,11350,11350,11350,629
20240813,135300,1092447690,11340,11340,11350,11340,14
20240813,135200,1092288920,11340,11330,11340,11330,280
20240813,135100,1089115220,11340,11340,11340,11330,29
20240813,135000,1088786540,11340,11340,11340,11340,39
20240813,134900,1088344280,11340,11340,11340,11330,15
20240813,134800,1088174190,11340,11330,11350,11320,124
20240813,134700,1086769140,11320,11330,11330,11320,212
20240813,134600,1084369130,11330,11340,11340,11330,18
20240813,134500,1084165120,11340,11250,11360,11250,6381
20240813,134400,1012062210,11250,11250,11250,11250,14
20240813,134300,1011904710,11250,11250,11250,11250,16
20240813,134200,1011724710,11250,11250,11250,11250,6
20240813,134100,1011657210,11250,11260,11260,11250,39
20240813,134000,1011218310,11260,11250,11260,11250,24
20240813,133900,1010948170,11260,11260,11260,11260,30
20240813,133800,1010610370,11260,11260,11260,11260,23
20240813,133700,1010351390,11250,11250,11250,11250,385
20240813,133600,1006020140,11260,11260,11260,11260,32
20240813,133500,1005659820,11260,11260,11260,11260,118
20240813,133400,1004331140,11260,11250,11260,11250,20
20240813,133300,1004105960,11260,11260,11260,11260,17
20240813,133200,1003914540,11260,11270,11270,11260,18
20240813,133100,1003711710,11270,11270,11270,11270,25
20240813,133000,1003429960,11270,11270,11270,11270,8
20240813,132900,1003339800,11270,11270,11270,11270,29
20240813,132800,1003012970,11270,11260,11270,11260,98
20240813,132700,1001909420,11260,11260,11260,11260,15
20240813,132600,1001740520,11260,11260,11260,11260,16
20240813,132500,1001560360,11250,11260,11260,11250,21
20240813,132400,1001324020,11260,11250,11260,11250,21
20240813,132300,1001087580,11250,11260,11260,11250,26
20240813,132200,1000794910,11260,11260,11260,11260,9
20240813,132100,1000693570,11250,11250,11260,11250,25
20240813,132000,1000412100,11260,11270,11270,11230,481
20240813,131900,995006790,11270,11270,11270,11260,22
20240813,131800,994758860,11260,11270,11270,11260,18
20240813,131700,994556080,11270,11270,11270,11270,22
20240813,131600,994308140,11270,11270,11270,11270,23
20240813,131500,994048930,11270,11270,11270,11270,16
20240813,131400,993868610,11270,11260,11270,11260,24
20240813,131300,993598230,11260,11260,11260,11260,19
20240813,131200,993384290,11260,11260,11260,11260,307
20240813,131100,989927470,11260,11250,11260,11250,26
20240813,131000,989634780,11250,11250,11250,11210,1393
20240813,130900,973990720,11260,11250,11260,11250,168
20240813,130800,972100580,11260,11270,11270,11260,81
20240813,130700,971188210,11260,11280,11280,11260,129
20240813,130600,969735270,11280,11280,11280,11280,24
20240813,130500,969464550,11280,11280,11280,11280,8
20240813,130400,969374310,11280,11280,11280,11280,17
20240813,130300,969182550,11280,11280,11280,11280,28
20240813,130200,968866710,11280,11280,11280,11280,19
20240813,130100,968652390,11280,11280,11280,11280,14
20240813,130000,968494470,11280,11270,11280,11260,878
20240813,125900,958592600,11280,11270,11280,11270,386
20240813,125800,954242240,11280,11280,11280,11280,23
20240813,125700,953982800,11280,11280,11280,11280,21
20240813,125600,953745920,11280,11280,11280,11280,20
20240813,125500,953520320,11280,11270,11290,11270,900
20240813,125400,943368340,11270,11260,11270,11260,76
20240813,125300,942512320,11280,11270,11280,11270,66
20240813,125200,941768060,11280,11280,11280,11280,10
20240813,125100,941655260,11270,11260,11270,11260,68
20240813,125000,940889400,11260,11280,11280,11260,25
20240813,124900,940607680,11280,11270,11280,11270,20
20240813,124800,940382140,11270,11270,11270,11270,25
20240813,124700,940100390,11270,11270,11280,11270,18
20240813,124600,939897490,11260,11270,11280,11260,6
20240813,124500,939829870,11270,11260,11270,11260,19
20240813,124400,939615760,11270,11260,11270,11260,35
20240813,124300,939221320,11260,11270,11270,11260,34
20240813,124200,938838330,11270,11260,11270,11260,33
20240813,124100,938466430,11260,11270,11270,11260,25
20240813,124000,938184690,11270,11260,11270,11260,43
20240813,123900,937700500,11260,11260,11260,11260,32
20240813,123800,937340180,11250,11280,11280,11250,126
20240813,123700,935920740,11270,11270,11270,11270,238
20240813,123600,933238480,11270,11260,11270,11260,25
20240813,123500,932956740,11270,11260,11270,11260,15
20240813,123400,932787830,11260,11260,11270,11250,27
20240813,123300,932483950,11260,11270,11270,11250,261
20240813,123200,929547400,11270,11270,11270,11270,17
20240813,123100,929355810,11270,11270,11270,11270,17
20240813,123000,929164220,11260,11270,11270,11260,14
20240813,122900,929006520,11270,11270,11270,11270,28
20240813,122800,928690960,11270,11270,11270,11270,13
20240813,122700,928544450,11260,11260,11270,11260,40
20240813,122600,928094040,11260,11260,11260,11260,26
20240813,122500,927801280,11260,11260,11260,11260,14
20240813,122400,927643640,11260,11260,11260,11260,16
20240813,122300,927463480,11260,11260,11260,11250,39
20240813,122200,927024440,11250,11250,11260,11250,17
20240813,122100,926833180,11260,11250,11260,11250,31
20240813,122000,926484280,11260,11250,11260,11250,18
20240813,121900,926281670,11260,11270,11270,11260,28
20240813,121800,925966210,11270,11260,11270,11260,34
20240813,121700,925583130,11270,11270,11270,11270,22
20240813,121600,925335190,11270,11270,11270,11270,23
20240813,121500,925075980,11260,11270,11270,11260,19
20240813,121400,924862000,11270,11280,11280,11270,241
20240813,121300,922145840,11290,11290,11290,11270,105
20240813,121200,920960770,11290,11290,11290,11290,10
20240813,121100,920847870,11290,11290,11290,11290,36
20240813,121000,920441430,11280,11280,11280,11280,21
20240813,120900,920204550,11280,11280,11290,11280,110
20240813,120800,918963670,11280,11290,11290,11280,28
20240813,120700,918647710,11290,11280,11290,11280,12
20240813,120600,918512310,11280,11280,11280,11270,35
20240813,120500,918117660,11290,11260,11290,11260,395
20240813,120400,913665160,11260,11250,11260,11250,246
20240813,120300,910896680,11250,11250,11250,11250,7
20240813,120200,910817930,11250,11250,11250,11250,32
20240813,120100,910457930,11250,11250,11260,11240,20
20240813,120000,910232930,11260,11260,11260,11250,22
20240813,115900,909985310,11260,11240,11260,11240,116
20240813,115800,908681390,11230,11240,11240,11230,232
20240813,115700,906074090,11240,11240,11260,11240,21
20240813,115600,905837810,11250,11260,11260,11250,110
20240813,115500,904600230,11250,11240,11260,11230,298
20240813,115400,901251080,11240,11240,11250,11240,7
20240813,115300,901172350,11250,11250,11250,11240,22
20240813,115200,900925000,11250,11240,11250,11240,31
20240813,115100,900576450,11230,11230,11230,11230,14
20240813,115000,900419230,11240,11240,11240,11230,26
20240813,114900,900127020,11240,11230,11240,11230,22
20240813,114800,899879750,11240,11250,11250,11240,136
20240813,114700,898350950,11250,11240,11250,11240,28
20240813,114600,898035990,11240,11240,11250,11240,132
20240813,114500,896552190,11250,11250,11250,11250,26
20240813,114400,896259690,11250,11240,11250,11240,34
20240813,114300,895877440,11250,11250,11250,11250,24
20240813,114200,895607440,11240,11250,11250,11240,39
20240813,114100,895168850,11250,11250,11250,11250,263
20240813,114000,892210100,11260,11240,11260,11240,977
20240813,113900,881222080,11240,11220,11250,11220,969
20240813,113800,870348300,11220,11200,11220,11190,745
20240813,113700,861996490,11200,11200,11200,11200,38
20240813,113600,861570890,11200,11200,11200,11200,7
20240813,113500,861492490,11200,11200,11200,11200,13
20240813,113400,861346890,11200,11200,11200,11180,20
20240813,113300,861122920,11190,11190,11190,11190,26
20240813,113200,860831980,11200,11180,11200,11180,340
20240813,113100,857030110,11180,11170,11180,11170,60
20240813,113000,856359790,11170,11160,11170,11160,13
20240813,112900,856214590,11160,11160,11160,11150,17
20240813,112800,856024890,11160,11150,11160,11140,156
20240813,112700,854286170,11140,11160,11160,11130,19
20240813,112600,854074340,11130,11160,11160,11120,3697
20240813,112500,812927460,11160,11170,11170,11130,1430
20240813,112400,797003420,11170,11170,11170,11170,19
20240813,112300,796791190,11160,11160,11160,11160,5
20240813,112200,796735390,11170,11170,11170,11150,132
20240813,112100,795261020,11170,11150,11170,11150,855
20240813,112000,785719720,11160,11160,11160,11150,28
20240813,111900,785407290,11160,11160,11170,11160,205
20240813,111800,783119480,11170,11160,11170,11160,111
20240813,111700,781880610,11170,11160,11170,11160,286
20240813,111600,778688750,11160,11160,11160,11160,5
20240813,111500,778632950,11160,11170,11170,11160,40
20240813,111400,778186460,11180,11170,11180,11160,216
20240813,111300,775774740,11170,11160,11170,11150,311
20240813,111200,772304120,11160,11160,11170,11160,413
20240813,111100,767695020,11190,11160,11190,11160,19
20240813,111000,767482950,11150,11190,11190,11150,20
20240813,110900,767259880,11140,11130,11140,11130,193
20240813,110800,765111100,11130,11160,11160,11130,399
20240813,110700,760664180,11180,11170,11180,11170,2
20240813,110600,760641830,11180,11180,11180,11180,51
20240813,110500,760071650,11180,11180,11180,11170,3849
20240813,110400,717045560,11190,11190,11190,11190,14
20240813,110300,716888900,11180,11180,11180,11180,0
20240813,110200,716888900,11180,11210,11210,11180,1001
20240813,110100,705696460,11200,11210,11210,11190,175
20240813,110000,703738170,11210,11210,11210,11210,0
20240813,105900,703738170,11210,11210,11210,11210,0
20240813,105800,703738170,11210,11200,11210,11190,373
20240813,105700,699560920,11210,11200,11210,11200,12
20240813,105600,699426500,11200,11210,11210,11200,71
20240813,105500,698631290,11200,11190,11200,11190,14
20240813,105400,698474500,11190,11190,11190,11190,101
20240813,105300,697344310,11190,11190,11190,11190,45
20240813,105200,696840760,11210,11210,11210,11210,0
20240813,105100,696840760,11210,11200,11210,11200,2
20240813,105000,696818350,11200,11210,11210,11200,360
20240813,104900,692786340,11240,11240,11240,11240,0
20240813,104800,692786340,11240,11240,11240,11210,425
20240813,104700,688020470,11250,11250,11250,11250,7
20240813,104600,687941720,11250,11240,11250,11240,30
20240813,104500,687604500,11230,11230,11230,11230,5
20240813,104400,687548350,11230,11230,11230,11230,24
20240813,104300,687278830,11240,11240,11240,11230,437
20240813,104200,682370800,11240,11240,11240,11240,3
20240813,104100,682337080,11240,11240,11240,11240,2
20240813,104000,682314600,11250,11250,11250,11250,0
20240813,103900,682314600,11250,11230,11250,11230,22
20240813,103800,682067510,11250,11250,11250,11250,0
20240813,103700,682067510,11250,11230,11250,11230,2
20240813,103600,682045030,11250,11210,11250,11210,1001
20240813,103500,670806530,11230,11230,11230,11230,0
20240813,103400,670806530,11230,11230,11230,11230,0
20240813,103300,670806530,11230,11200,11230,11200,5
20240813,103200,670750460,11190,11190,11190,11190,10
20240813,103100,670638560,11220,11220,11220,11220,0
20240813,103000,670638560,11220,11200,11220,11180,171
20240813,102900,668724990,11210,11200,11210,11200,17
20240813,102800,668534570,11210,11210,11210,11210,0
20240813,102700,668534570,11210,11210,11210,11210,40
20240813,102600,668086170,11210,11210,11210,11210,650
20240813,102500,660799670,11210,11200,11210,11200,12
20240813,102400,660665160,11200,11200,11200,11200,12
20240813,102300,660530760,11210,11250,11250,11210,740
20240813,102200,652235270,11220,11220,11220,11220,148
20240813,102100,650574710,11220,11220,11220,11220,302
20240813,102000,647186270,11210,11220,11220,11210,1255
20240813,101900,633105190,11220,11210,11220,11210,4
20240813,101800,633060340,11210,11210,11210,11190,134
20240813,101700,631559510,11210,11200,11220,11200,203
20240813,101600,629285880,11220,11200,11220,11200,14
20240813,101500,629129030,11220,11220,11220,11220,1
20240813,101400,629117810,11190,11160,11220,11160,724
20240813,101300,621031320,11170,11170,11170,11170,38
20240813,101200,620606860,11180,11190,11190,11160,3910
20240813,101100,576897540,11200,11190,11220,11180,1116
20240813,101000,564415180,11210,11200,11220,11180,3562
20240813,100900,524521890,11220,11220,11220,11200,278
20240813,100800,521407910,11220,11210,11220,11210,110
20240813,100700,520173730,11220,11210,11220,11210,13
20240813,100600,520027990,11220,11210,11220,11210,102
20240813,100500,518884560,11210,11210,11210,11210,16
20240813,100400,518705200,11210,11190,11210,11190,94
20240813,100300,517652700,11210,11210,11210,11210,145
20240813,100200,516027250,11210,11210,11210,11210,10
20240813,100100,515915150,11230,11200,11230,11180,1041
20240813,100000,504270310,11200,11220,11220,11200,652
20240813,095900,496957140,11210,11220,11220,11210,500
20240813,095800,491349530,11230,11230,11230,11230,387
20240813,095700,487003520,11250,11250,11250,11250,192
20240813,095600,484843520,11250,11240,11250,11240,158
20240813,095500,483066810,11240,11260,11260,11240,549
20240813,095400,476891040,11250,11250,11250,11250,20
20240813,095300,476666040,11250,11250,11250,11250,137
20240813,095200,475124790,11250,11260,11260,11250,14
20240813,095100,474967280,11260,11250,11260,11250,3
20240813,095000,474933510,11260,11240,11260,11240,64
20240813,094900,474214130,11230,11240,11250,11230,14
20240813,094800,474056740,11250,11230,11250,11230,53
20240813,094700,473460580,11220,11210,11220,11210,478
20240813,094600,468097920,11220,11210,11220,11210,1336
20240813,094500,453121340,11200,11200,11200,11200,3
20240813,094400,453087740,11200,11130,11200,11130,2297
20240813,094300,427417020,11130,11140,11140,11130,362
20240813,094200,423387950,11110,11140,11150,11110,431
20240813,094100,418593410,11120,11200,11200,11100,6331
20240813,094000,347966800,11200,11210,11210,11200,665
20240813,093900,340516600,11220,11220,11220,11220,101
20240813,093800,339383380,11200,11200,11200,11200,1
20240813,093700,339372180,11200,11200,11200,11200,40
20240813,093600,338924180,11200,11200,11200,11200,100
20240813,093500,337804180,11200,11220,11220,11200,757
20240813,093400,329318650,11220,11220,11220,11220,431
20240813,093300,324482830,11230,11230,11230,11230,261
20240813,093200,321551800,11230,11230,11230,11230,221
20240813,093100,319069970,11230,11230,11230,11230,480
20240813,093000,313679570,11230,11230,11230,11220,585
20240813,092900,307110030,11250,11250,11250,11240,1240
20240813,092800,293162270,11260,11290,11290,11260,1747
20240813,092700,273463880,11310,11310,11310,11310,105
20240813,092600,272276330,11330,11310,11330,11310,57
20240813,092500,271630550,11310,11300,11310,11300,5262
20240813,092400,212169000,11300,11290,11300,11290,501
20240813,092300,206510270,11310,11310,11310,11310,1
20240813,092200,206498960,11290,11300,11300,11290,62
20240813,092100,205798930,11300,11310,11310,11300,791
20240813,092000,196859260,11310,11270,11310,11270,1216
20240813,091900,183123930,11270,11280,11280,11270,554
20240813,091800,176878440,11290,11290,11290,11290,0
20240813,091700,176878440,11290,11330,11330,11280,4807
20240813,091600,122496700,11330,11360,11360,11330,1073
20240813,091500,110336050,11350,11370,11370,11350,112
20240813,091400,109063950,11370,11360,11370,11360,954
20240813,091300,98219660,11360,11350,11360,11350,221
20240813,091200,95710150,11360,11360,11360,11360,54
20240813,091100,95096710,11360,11350,11370,11350,735
20240813,091000,86747540,11350,11340,11360,11340,832
20240813,090900,77298600,11340,11340,11360,11340,476
20240813,090800,71896770,11340,11360,11360,11320,1208
20240813,090700,58195610,11360,11370,11370,11360,528
20240813,090600,52197470,11390,11400,11400,11370,497
20240813,090500,46540870,11420,11400,11420,11400,150
20240813,090400,44829870,11400,11450,11450,11400,153
20240813,090300,43084680,11450,11440,11450,11440,536
20240813,090200,36950840,11440,11420,11460,11420,504
20240813,090100,31185070,11410,11350,11410,11350,866
20240813,090000,21316180,11330,11320,11350,11320,1863