KissMeData/084730/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,647151360,11340,11340,11340,11340,587
20240809,195400,647151360,11340,11340,11340,11340,0
20240809,195300,647151360,11340,11340,11340,11340,0
20240809,195200,647151360,11340,11340,11340,11340,0
20240809,195100,647151360,11340,11340,11340,11340,0
20240809,195000,647151360,11340,11340,11340,11340,0
20240809,194900,647151360,11340,11340,11340,11340,0
20240809,194800,647151360,11340,11340,11340,11340,0
20240809,194700,647151360,11340,11340,11340,11340,0
20240809,194600,647151360,11340,11340,11340,11340,0
20240809,194500,647151360,11340,11340,11340,11340,0
20240809,194400,647151360,11340,11340,11340,11340,0
20240809,194300,647151360,11340,11340,11340,11340,0
20240809,194200,647151360,11340,11340,11340,11340,0
20240809,194100,647151360,11340,11340,11340,11340,0
20240809,194000,647151360,11340,11340,11340,11340,0
20240809,193900,647151360,11340,11340,11340,11340,0
20240809,193800,647151360,11340,11340,11340,11340,0
20240809,193700,647151360,11340,11340,11340,11340,0
20240809,193600,647151360,11340,11340,11340,11340,0
20240809,193500,647151360,11340,11340,11340,11340,0
20240809,193400,647151360,11340,11340,11340,11340,0
20240809,193300,647151360,11340,11340,11340,11340,0
20240809,193200,647151360,11340,11340,11340,11340,0
20240809,193100,647151360,11340,11340,11340,11340,0
20240809,193000,647151360,11340,11340,11340,11340,0
20240809,192900,647151360,11340,11340,11340,11340,0
20240809,192800,647151360,11340,11340,11340,11340,0
20240809,192700,647151360,11340,11340,11340,11340,0
20240809,192600,647151360,11340,11340,11340,11340,0
20240809,192500,647151360,11340,11340,11340,11340,587
20240809,192400,647151360,11340,11340,11340,11340,0
20240809,192300,647151360,11340,11340,11340,11340,0
20240809,192200,647151360,11340,11340,11340,11340,0
20240809,192100,647151360,11340,11340,11340,11340,0
20240809,192000,647151360,11340,11340,11340,11340,0
20240809,191900,647151360,11340,11340,11340,11340,0
20240809,191800,647151360,11340,11340,11340,11340,0
20240809,191700,647151360,11340,11340,11340,11340,0
20240809,191600,647151360,11340,11340,11340,11340,0
20240809,191500,647151360,11340,11340,11340,11340,0
20240809,191400,647151360,11340,11340,11340,11340,0
20240809,191300,647151360,11340,11340,11340,11340,0
20240809,191200,647151360,11340,11340,11340,11340,0
20240809,191100,647151360,11340,11340,11340,11340,0
20240809,191000,647151360,11340,11340,11340,11340,0
20240809,190900,647151360,11340,11340,11340,11340,0
20240809,190800,647151360,11340,11340,11340,11340,0
20240809,190700,647151360,11340,11340,11340,11340,0
20240809,190600,647151360,11340,11340,11340,11340,0
20240809,190500,647151360,11340,11340,11340,11340,0
20240809,190400,647151360,11340,11340,11340,11340,0
20240809,190300,647151360,11340,11340,11340,11340,0
20240809,190200,647151360,11340,11340,11340,11340,0
20240809,190100,647151360,11340,11340,11340,11340,0
20240809,190000,647151360,11340,11340,11340,11340,0
20240809,185900,647151360,11340,11340,11340,11340,0
20240809,185800,647151360,11340,11340,11340,11340,0
20240809,185700,647151360,11340,11340,11340,11340,0
20240809,185600,647151360,11340,11340,11340,11340,0
20240809,185500,647151360,11340,11340,11340,11340,587
20240809,185400,647151360,11340,11340,11340,11340,0
20240809,185300,647151360,11340,11340,11340,11340,0
20240809,185200,647151360,11340,11340,11340,11340,0
20240809,185100,647151360,11340,11340,11340,11340,0
20240809,185000,647151360,11340,11340,11340,11340,0
20240809,184900,647151360,11340,11340,11340,11340,0
20240809,184800,647151360,11340,11340,11340,11340,0
20240809,184700,647151360,11340,11340,11340,11340,0
20240809,184600,647151360,11340,11340,11340,11340,0
20240809,184500,647151360,11340,11340,11340,11340,0
20240809,184400,647151360,11340,11340,11340,11340,0
20240809,184300,647151360,11340,11340,11340,11340,0
20240809,184200,647151360,11340,11340,11340,11340,0
20240809,184100,647151360,11340,11340,11340,11340,0
20240809,184000,647151360,11340,11340,11340,11340,0
20240809,183900,647151360,11340,11340,11340,11340,0
20240809,183800,647151360,11340,11340,11340,11340,0
20240809,183700,647151360,11340,11340,11340,11340,0
20240809,183600,647151360,11340,11340,11340,11340,0
20240809,183500,647151360,11340,11340,11340,11340,0
20240809,183400,647151360,11340,11340,11340,11340,0
20240809,183300,647151360,11340,11340,11340,11340,0
20240809,183200,647151360,11340,11340,11340,11340,0
20240809,183100,647151360,11340,11340,11340,11340,0
20240809,183000,647151360,11340,11340,11340,11340,0
20240809,182900,647151360,11340,11340,11340,11340,0
20240809,182800,647151360,11340,11340,11340,11340,0
20240809,182700,647151360,11340,11340,11340,11340,0
20240809,182600,647151360,11340,11340,11340,11340,0
20240809,182500,647151360,11340,11340,11340,11340,587
20240809,182400,647151360,11340,11340,11340,11340,0
20240809,182300,647151360,11340,11340,11340,11340,0
20240809,182200,647151360,11340,11340,11340,11340,0
20240809,182100,647151360,11340,11340,11340,11340,0
20240809,182000,647151360,11340,11340,11340,11340,0
20240809,181900,647151360,11340,11340,11340,11340,0
20240809,181800,647151360,11340,11340,11340,11340,0
20240809,181700,647151360,11340,11340,11340,11340,0
20240809,181600,647151360,11340,11340,11340,11340,0
20240809,181500,647151360,11340,11340,11340,11340,0
20240809,181400,647151360,11340,11340,11340,11340,0
20240809,181300,647151360,11340,11340,11340,11340,0
20240809,181200,647151360,11340,11340,11340,11340,0
20240809,181100,647151360,11340,11340,11340,11340,0
20240809,181000,647151360,11340,11340,11340,11340,0
20240809,180900,647151360,11340,11340,11340,11340,0
20240809,180800,647151360,11340,11340,11340,11340,0
20240809,180700,647151360,11340,11340,11340,11340,0
20240809,180600,647151360,11340,11340,11340,11340,0
20240809,180500,647151360,11340,11340,11340,11340,0
20240809,180400,647151360,11340,11340,11340,11340,0
20240809,180300,647151360,11340,11340,11340,11340,0
20240809,180200,647151360,11340,11340,11340,11340,0
20240809,180100,647151360,11340,11340,11340,11340,0
20240809,180000,647151360,11340,11340,11340,11340,0
20240809,175900,647151360,11340,11340,11340,11340,0
20240809,175800,647151360,11340,11340,11340,11340,0
20240809,175700,647151360,11340,11340,11340,11340,0
20240809,175600,647151360,11340,11340,11340,11340,0
20240809,175500,647151360,11340,11340,11340,11340,587
20240809,175400,647151360,11340,11340,11340,11340,0
20240809,175300,647151360,11340,11340,11340,11340,0
20240809,175200,647151360,11340,11340,11340,11340,0
20240809,175100,647151360,11340,11340,11340,11340,0
20240809,175000,647151360,11340,11340,11340,11340,0
20240809,174900,647151360,11340,11340,11340,11340,0
20240809,174800,647151360,11340,11340,11340,11340,0
20240809,174700,647151360,11340,11340,11340,11340,0
20240809,174600,647151360,11340,11340,11340,11340,0
20240809,174500,647151360,11340,11340,11340,11340,0
20240809,174400,647151360,11340,11340,11340,11340,0
20240809,174300,647151360,11340,11340,11340,11340,0
20240809,174200,647151360,11340,11340,11340,11340,0
20240809,174100,647151360,11340,11340,11340,11340,0
20240809,174000,647151360,11340,11340,11340,11340,0
20240809,173900,647151360,11340,11340,11340,11340,0
20240809,173800,647151360,11340,11340,11340,11340,0
20240809,173700,647151360,11340,11340,11340,11340,0
20240809,173600,647151360,11340,11340,11340,11340,0
20240809,173500,647151360,11340,11340,11340,11340,0
20240809,173400,647151360,11340,11340,11340,11340,0
20240809,173300,647151360,11340,11340,11340,11340,0
20240809,173200,647151360,11340,11340,11340,11340,0
20240809,173100,647151360,11340,11340,11340,11340,0
20240809,173000,647151360,11340,11340,11340,11340,0
20240809,172900,647151360,11340,11340,11340,11340,0
20240809,172800,647151360,11340,11340,11340,11340,0
20240809,172700,647151360,11340,11340,11340,11340,0
20240809,172600,647151360,11340,11340,11340,11340,0
20240809,172500,647151360,11340,11340,11340,11340,587
20240809,172400,647151360,11340,11340,11340,11340,0
20240809,172300,647151360,11340,11340,11340,11340,0
20240809,172200,647151360,11340,11340,11340,11340,0
20240809,172100,647151360,11340,11340,11340,11340,0
20240809,172000,647151360,11340,11340,11340,11340,0
20240809,171900,647151360,11340,11340,11340,11340,0
20240809,171800,647151360,11340,11340,11340,11340,0
20240809,171700,647151360,11340,11340,11340,11340,0
20240809,171600,647151360,11340,11340,11340,11340,0
20240809,171500,647151360,11340,11340,11340,11340,0
20240809,171400,647151360,11340,11340,11340,11340,0
20240809,171300,647151360,11340,11340,11340,11340,0
20240809,171200,647151360,11340,11340,11340,11340,0
20240809,171100,647151360,11340,11340,11340,11340,0
20240809,171000,647151360,11340,11340,11340,11340,0
20240809,170900,647151360,11340,11340,11340,11340,0
20240809,170800,647151360,11340,11340,11340,11340,0
20240809,170700,647151360,11340,11340,11340,11340,0
20240809,170600,647151360,11340,11340,11340,11340,0
20240809,170500,647151360,11340,11340,11340,11340,0
20240809,170400,647151360,11340,11340,11340,11340,0
20240809,170300,647151360,11340,11340,11340,11340,0
20240809,170200,647151360,11340,11340,11340,11340,0
20240809,170100,647151360,11340,11340,11340,11340,0
20240809,170000,647151360,11340,11340,11340,11340,0
20240809,165900,647151360,11340,11340,11340,11340,0
20240809,165800,647151360,11340,11340,11340,11340,0
20240809,165700,647151360,11340,11340,11340,11340,0
20240809,165600,647151360,11340,11340,11340,11340,0
20240809,165500,647151360,11340,11340,11340,11340,587
20240809,165400,647151360,11340,11340,11340,11340,0
20240809,165300,647151360,11340,11340,11340,11340,0
20240809,165200,647151360,11340,11340,11340,11340,0
20240809,165100,647151360,11340,11340,11340,11340,0
20240809,165000,647151360,11340,11340,11340,11340,0
20240809,164900,647151360,11340,11340,11340,11340,0
20240809,164800,647151360,11340,11340,11340,11340,0
20240809,164700,647151360,11340,11340,11340,11340,0
20240809,164600,647151360,11340,11340,11340,11340,0
20240809,164500,647151360,11340,11340,11340,11340,0
20240809,164400,647151360,11340,11340,11340,11340,0
20240809,164300,647151360,11340,11340,11340,11340,0
20240809,164200,647151360,11340,11340,11340,11340,0
20240809,164100,647151360,11340,11340,11340,11340,0
20240809,164000,647151360,11340,11340,11340,11340,0
20240809,163900,647151360,11340,11340,11340,11340,0
20240809,163800,647151360,11340,11340,11340,11340,0
20240809,163700,647151360,11340,11340,11340,11340,0
20240809,163600,647151360,11340,11340,11340,11340,0
20240809,163500,647151360,11340,11340,11340,11340,0
20240809,163400,647151360,11340,11340,11340,11340,0
20240809,163300,647151360,11340,11340,11340,11340,0
20240809,163200,647151360,11340,11340,11340,11340,0
20240809,163100,647151360,11340,11340,11340,11340,0
20240809,163000,647151360,11340,11340,11340,11340,0
20240809,162900,647151360,11340,11340,11340,11340,0
20240809,162800,647151360,11340,11340,11340,11340,0
20240809,162700,647151360,11340,11340,11340,11340,0
20240809,162600,647151360,11340,11340,11340,11340,0
20240809,162500,647151360,11340,11340,11340,11340,587
20240809,162400,647151360,11340,11340,11340,11340,0
20240809,162300,647151360,11340,11340,11340,11340,0
20240809,162200,647151360,11340,11340,11340,11340,0
20240809,162100,647151360,11340,11340,11340,11340,0
20240809,162000,647151360,11340,11340,11340,11340,0
20240809,161900,647151360,11340,11340,11340,11340,0
20240809,161800,647151360,11340,11340,11340,11340,0
20240809,161700,647151360,11340,11340,11340,11340,0
20240809,161600,647151360,11340,11340,11340,11340,0
20240809,161500,647151360,11340,11340,11340,11340,0
20240809,161400,647151360,11340,11340,11340,11340,0
20240809,161300,647151360,11340,11340,11340,11340,0
20240809,161200,647151360,11340,11340,11340,11340,0
20240809,161100,647151360,11340,11340,11340,11340,0
20240809,161000,647151360,11340,11340,11340,11340,0
20240809,160900,647151360,11340,11340,11340,11340,0
20240809,160800,647151360,11340,11340,11340,11340,0
20240809,160700,647151360,11340,11340,11340,11340,0
20240809,160600,647151360,11340,11340,11340,11340,0
20240809,160500,647151360,11340,11340,11340,11340,0
20240809,160400,647151360,11340,11340,11340,11340,0
20240809,160300,647151360,11340,11340,11340,11340,0
20240809,160200,647151360,11340,11340,11340,11340,0
20240809,160100,647151360,11340,11340,11340,11340,0
20240809,160000,647151360,11340,11340,11340,11340,0
20240809,155900,647151360,11340,11340,11340,11340,0
20240809,155800,647151360,11340,11340,11340,11340,0
20240809,155700,647151360,11340,11340,11340,11340,0
20240809,155600,647151360,11340,11340,11340,11340,0
20240809,155500,647151360,11340,11340,11340,11340,587
20240809,155400,647151360,11340,11340,11340,11340,0
20240809,155300,647151360,11340,11340,11340,11340,0
20240809,155200,647151360,11340,11340,11340,11340,0
20240809,155100,647151360,11340,11340,11340,11340,0
20240809,155000,647151360,11340,11340,11340,11340,0
20240809,154900,647151360,11340,11340,11340,11340,0
20240809,154800,647151360,11340,11340,11340,11340,0
20240809,154700,647151360,11340,11340,11340,11340,0
20240809,154600,647151360,11340,11340,11340,11340,0
20240809,154500,647151360,11340,11340,11340,11340,0
20240809,154400,647151360,11340,11340,11340,11340,0
20240809,154300,647151360,11340,11340,11340,11340,0
20240809,154200,647151360,11340,11340,11340,11340,0
20240809,154100,647151360,11340,11340,11340,11340,0
20240809,154000,647151360,11340,11340,11340,11340,0
20240809,153900,647151360,11340,11340,11340,11340,0
20240809,153800,647151360,11340,11340,11340,11340,0
20240809,153700,647151360,11340,11340,11340,11340,0
20240809,153600,647151360,11340,11340,11340,11340,0
20240809,153500,647151360,11340,11340,11340,11340,0
20240809,153400,647151360,11340,11340,11340,11340,0
20240809,153300,647151360,11340,11340,11340,11340,0
20240809,153200,647151360,11340,11340,11340,11340,0
20240809,153100,647151360,11340,11340,11340,11340,0
20240809,153000,647151360,11340,11340,11340,11340,587
20240809,152900,640494780,11340,11340,11340,11340,0
20240809,152800,640494780,11340,11340,11340,11340,0
20240809,152700,640494780,11340,11340,11340,11340,0
20240809,152600,640494780,11340,11340,11340,11340,0
20240809,152500,640494780,11340,11340,11340,11340,0
20240809,152400,640494780,11340,11340,11340,11340,0
20240809,152300,640494780,11340,11340,11340,11340,0
20240809,152200,640494780,11340,11340,11340,11340,0
20240809,152100,640494780,11340,11340,11340,11340,0
20240809,152000,640494780,11340,11340,11340,11340,0
20240809,151900,640494780,11340,11420,11470,11340,1091
20240809,151800,628021400,11390,11330,11400,11310,1437
20240809,151700,611698970,11330,11330,11330,11330,0
20240809,151600,611698970,11330,11330,11330,11330,5
20240809,151500,611642320,11340,11340,11340,11340,0
20240809,151400,611642320,11340,11340,11340,11340,11
20240809,151300,611517580,11350,11340,11350,11340,7
20240809,151200,611438170,11330,11330,11330,11330,0
20240809,151100,611438170,11330,11330,11330,11330,0
20240809,151000,611438170,11330,11330,11330,11330,0
20240809,150900,611438170,11330,11330,11330,11330,0
20240809,150800,611438170,11330,11330,11330,11330,314
20240809,150700,607880550,11320,11320,11320,11320,1
20240809,150600,607869230,11320,11320,11320,11320,0
20240809,150500,607869230,11320,11320,11320,11320,168
20240809,150400,605967470,11320,11350,11380,11320,1346
20240809,150300,590698440,11350,11350,11350,11350,1
20240809,150200,590687090,11350,11340,11350,11340,200
20240809,150100,588417770,11320,11320,11320,11320,0
20240809,150000,588417770,11320,11320,11320,11320,13
20240809,145900,588270610,11350,11350,11350,11350,0
20240809,145800,588270610,11350,11350,11350,11350,0
20240809,145700,588270610,11350,11350,11350,11350,884
20240809,145600,578237210,11360,11360,11360,11360,0
20240809,145500,578237210,11360,11360,11360,11360,0
20240809,145400,578237210,11360,11360,11360,11360,0
20240809,145300,578237210,11360,11360,11360,11360,0
20240809,145200,578237210,11360,11360,11360,11360,0
20240809,145100,578237210,11360,11360,11360,11360,0
20240809,145000,578237210,11360,11350,11360,11350,525
20240809,144900,572278180,11350,11350,11350,11350,0
20240809,144800,572278180,11350,11350,11350,11350,1
20240809,144700,572266830,11340,11330,11340,11330,139
20240809,144600,570691450,11330,11330,11330,11330,12
20240809,144500,570555490,11350,11350,11350,11350,0
20240809,144400,570555490,11350,11340,11350,11340,300
20240809,144300,567150500,11330,11340,11340,11330,250
20240809,144200,564317610,11350,11350,11350,11350,0
20240809,144100,564317610,11350,11350,11360,11350,6
20240809,144000,564249500,11360,11350,11360,11350,9
20240809,143900,564147320,11340,11360,11370,11340,17
20240809,143800,563954420,11340,11360,11360,11330,342
20240809,143700,560076910,11380,11380,11380,11380,0
20240809,143600,560076910,11380,11370,11380,11370,101
20240809,143500,558927540,11380,11380,11380,11380,0
20240809,143400,558927540,11380,11380,11380,11380,0
20240809,143300,558927540,11380,11340,11380,11340,534
20240809,143200,552871940,11330,11330,11330,11330,0
20240809,143100,552871940,11330,11330,11330,11330,0
20240809,143000,552871940,11330,11330,11330,11330,0
20240809,142900,552871940,11330,11330,11330,11330,0
20240809,142800,552871940,11330,11330,11330,11330,0
20240809,142700,552871940,11330,11330,11330,11330,0
20240809,142600,552871940,11330,11330,11330,11330,0
20240809,142500,552871940,11330,11330,11330,11330,0
20240809,142400,552871940,11330,11330,11330,11330,51
20240809,142300,552294110,11330,11330,11330,11330,0
20240809,142200,552294110,11330,11330,11330,11330,0
20240809,142100,552294110,11330,11330,11330,11330,0
20240809,142000,552294110,11330,11330,11330,11330,0
20240809,141900,552294110,11330,11330,11330,11330,0
20240809,141800,552294110,11330,11320,11330,11320,113
20240809,141700,551014940,11330,11330,11330,11330,109
20240809,141600,549779970,11330,11330,11330,11330,5
20240809,141500,549723320,11340,11340,11340,11340,1
20240809,141400,549711980,11340,11340,11340,11340,0
20240809,141300,549711980,11340,11350,11350,11340,227
20240809,141200,547137780,11360,11360,11360,11360,0
20240809,141100,547137780,11360,11360,11360,11360,0
20240809,141000,547137780,11360,11360,11360,11360,0
20240809,140900,547137780,11360,11360,11360,11360,0
20240809,140800,547137780,11360,11360,11360,11360,0
20240809,140700,547137780,11360,11360,11360,11360,0
20240809,140600,547137780,11360,11360,11360,11360,181
20240809,140500,545081620,11360,11360,11360,11360,0
20240809,140400,545081620,11360,11360,11360,11360,0
20240809,140300,545081620,11360,11360,11360,11360,0
20240809,140200,545081620,11360,11360,11360,11360,0
20240809,140100,545081620,11360,11360,11360,11360,0
20240809,140000,545081620,11360,11360,11360,11360,13
20240809,135900,544933940,11370,11410,11410,11370,577
20240809,135800,538367390,11420,11420,11420,11420,0
20240809,135700,538367390,11420,11420,11420,11420,0
20240809,135600,538367390,11420,11420,11420,11420,1
20240809,135500,538355970,11430,11430,11430,11430,11
20240809,135400,538230240,11430,11430,11430,11430,0
20240809,135300,538230240,11430,11430,11430,11430,0
20240809,135200,538230240,11430,11430,11430,11430,0
20240809,135100,538230240,11430,11430,11430,11430,0
20240809,135000,538230240,11430,11430,11430,11430,0
20240809,134900,538230240,11430,11430,11430,11430,0
20240809,134800,538230240,11430,11430,11430,11430,8
20240809,134700,538138800,11440,11430,11450,11430,79
20240809,134600,537235230,11430,11430,11440,11430,182
20240809,134500,535154960,11420,11410,11430,11410,704
20240809,134400,527115280,11410,11400,11430,11390,1107
20240809,134300,514500240,11390,11390,11400,11380,25
20240809,134200,514215480,11380,11350,11450,11350,1505
20240809,134100,497047700,11350,11350,11350,11350,0
20240809,134000,497047700,11350,11350,11350,11350,0
20240809,133900,497047700,11350,11350,11350,11350,0
20240809,133800,497047700,11350,11350,11350,11350,82
20240809,133700,496117000,11390,11390,11390,11390,0
20240809,133600,496117000,11390,11390,11390,11390,0
20240809,133500,496117000,11390,11390,11390,11390,0
20240809,133400,496117000,11390,11390,11390,11390,0
20240809,133300,496117000,11390,11390,11390,11360,3
20240809,133200,496082860,11350,11380,11390,11350,8
20240809,133100,495991920,11350,11350,11380,11350,7
20240809,133000,495912400,11380,11380,11380,11350,276
20240809,132900,492778620,11380,11380,11380,11380,13
20240809,132800,492630680,11390,11390,11390,11390,0
20240809,132700,492630680,11390,11390,11390,11390,0
20240809,132600,492630680,11390,11390,11390,11390,0
20240809,132500,492630680,11390,11380,11390,11380,21
20240809,132400,492391530,11380,11380,11380,11380,0
20240809,132300,492391530,11380,11400,11400,11380,973
20240809,132200,481300350,11410,11410,11410,11410,2
20240809,132100,481277530,11410,11410,11410,11410,0
20240809,132000,481277530,11410,11410,11410,11410,0
20240809,131900,481277530,11410,11410,11410,11410,0
20240809,131800,481277530,11410,11410,11410,11410,0
20240809,131700,481277530,11410,11430,11430,11410,217
20240809,131600,478799560,11430,11430,11430,11430,100
20240809,131500,477656560,11410,11410,11410,11410,0
20240809,131400,477656560,11410,11410,11410,11410,0
20240809,131300,477656560,11410,11410,11410,11410,175
20240809,131200,475659810,11410,11410,11410,11410,0
20240809,131100,475659810,11410,11410,11410,11410,0
20240809,131000,475659810,11410,11410,11410,11410,48
20240809,130900,475112130,11410,11410,11410,11410,1
20240809,130800,475100720,11430,11420,11430,11420,2
20240809,130700,475077870,11420,11420,11420,11410,99
20240809,130600,473948260,11440,11420,11440,11420,501
20240809,130500,468221830,11420,11420,11420,11410,1660
20240809,130400,449265010,11420,11420,11420,11420,0
20240809,130300,449265010,11420,11420,11420,11420,106
20240809,130200,448054490,11420,11420,11420,11420,0
20240809,130100,448054490,11420,11420,11420,11410,23
20240809,130000,447791940,11420,11430,11430,11420,12
20240809,125900,447654800,11420,11470,11470,11420,224
20240809,125800,445092030,11470,11440,11470,11440,26
20240809,125700,444793860,11470,11430,11470,11430,1001
20240809,125600,433325680,11430,11430,11430,11430,10
20240809,125500,433211380,11420,11420,11430,11420,613
20240809,125400,426204920,11410,11390,11410,11390,3
20240809,125300,426170720,11390,11360,11390,11360,117
20240809,125200,424838120,11360,11380,11380,11360,30
20240809,125100,424496920,11390,11340,11390,11340,247
20240809,125000,421687530,11360,11330,11380,11330,145
20240809,124900,420043550,11320,11320,11320,11320,0
20240809,124800,420043550,11320,11320,11320,11320,1
20240809,124700,420032230,11320,11330,11330,11320,62
20240809,124600,419330220,11340,11350,11390,11340,141
20240809,124500,417730980,11380,11350,11420,11350,211
20240809,124400,415325980,11360,11370,11390,11330,627
20240809,124300,408199620,11330,11380,11430,11310,2065
20240809,124200,384813150,11420,11420,11430,11380,25
20240809,124100,384528140,11380,11400,11430,11380,88
20240809,124000,383523550,11410,11410,11410,11410,0
20240809,123900,383523550,11410,11410,11410,11410,0
20240809,123800,383523550,11410,11410,11410,11410,0
20240809,123700,383523550,11410,11370,11410,11370,245
20240809,123600,380737800,11360,11360,11360,11360,2
20240809,123500,380715080,11370,11350,11370,11350,201
20240809,123400,378431040,11350,11360,11360,11350,234
20240809,123300,375775130,11350,11360,11360,11350,238
20240809,123200,373071460,11360,11360,11360,11360,7
20240809,123100,372991940,11370,11370,11370,11370,23
20240809,123000,372730430,11370,11370,11370,11370,2
20240809,122900,372707690,11360,11360,11360,11360,177
20240809,122800,370696970,11360,11360,11360,11360,0
20240809,122700,370696970,11360,11360,11360,11360,0
20240809,122600,370696970,11360,11360,11360,11360,0
20240809,122500,370696970,11360,11360,11360,11360,5
20240809,122400,370640170,11360,11360,11360,11360,0
20240809,122300,370640170,11360,11410,11410,11360,900
20240809,122200,360413360,11430,11410,11430,11410,2
20240809,122100,360390520,11420,11440,11460,11410,51
20240809,122000,359806170,11400,11400,11400,11400,1
20240809,121900,359794770,11410,11390,11410,11390,2
20240809,121800,359771970,11390,11420,11420,11390,232
20240809,121700,357127640,11460,11450,11460,11450,50
20240809,121600,356554790,11410,11410,11410,11410,0
20240809,121500,356554790,11410,11410,11410,11410,0
20240809,121400,356554790,11410,11410,11410,11410,0
20240809,121300,356554790,11410,11410,11410,11410,0
20240809,121200,356554790,11410,11410,11410,11410,0
20240809,121100,356554790,11410,11410,11410,11410,0
20240809,121000,356554790,11410,11410,11410,11410,10
20240809,120900,356440690,11450,11450,11450,11450,0
20240809,120800,356440690,11450,11450,11450,11450,0
20240809,120700,356440690,11450,11450,11450,11450,0
20240809,120600,356440690,11450,11440,11450,11420,101
20240809,120500,355285260,11440,11420,11440,11420,73
20240809,120400,354450880,11420,11420,11430,11410,228
20240809,120300,351847120,11430,11430,11430,11430,0
20240809,120200,351847120,11430,11410,11430,11410,152
20240809,120100,350112780,11400,11400,11400,11400,1
20240809,120000,350101380,11410,11390,11410,11390,119
20240809,115900,348744590,11400,11400,11400,11400,1
20240809,115800,348733190,11440,11390,11440,11390,2
20240809,115700,348710360,11420,11390,11420,11390,2
20240809,115600,348687550,11430,11390,11450,11390,103
20240809,115500,347509320,11420,11390,11420,11390,14
20240809,115400,347349710,11410,11410,11410,11410,0
20240809,115300,347349710,11410,11390,11410,11390,2
20240809,115200,347326910,11430,11430,11430,11430,0
20240809,115100,347326910,11430,11390,11430,11390,4
20240809,115000,347281270,11430,11390,11430,11390,3
20240809,114900,347247040,11390,11380,11390,11380,63
20240809,114800,346529520,11380,11380,11380,11380,97
20240809,114700,345425660,11380,11380,11380,11380,0
20240809,114600,345425660,11380,11380,11380,11380,3
20240809,114500,345391520,11430,11430,11430,11430,0
20240809,114400,345391520,11430,11430,11430,11430,0
20240809,114300,345391520,11430,11430,11430,11430,0
20240809,114200,345391520,11430,11390,11440,11390,4
20240809,114100,345345870,11410,11410,11410,11410,0
20240809,114000,345345870,11410,11390,11410,11390,2
20240809,113900,345323070,11440,11440,11440,11440,0
20240809,113800,345323070,11440,11440,11440,11440,0
20240809,113700,345323070,11440,11390,11440,11390,28
20240809,113600,345004100,11380,11380,11380,11380,0
20240809,113500,345004100,11380,11400,11400,11380,37
20240809,113400,344582320,11420,11420,11420,11420,0
20240809,113300,344582320,11420,11400,11420,11400,66
20240809,113200,343829580,11400,11400,11400,11400,0
20240809,113100,343829580,11400,11400,11400,11400,0
20240809,113000,343829580,11400,11400,11400,11400,0
20240809,112900,343829580,11400,11400,11400,11400,0
20240809,112800,343829580,11400,11400,11400,11400,0
20240809,112700,343829580,11400,11390,11400,11380,119
20240809,112600,342474270,11390,11380,11390,11380,2
20240809,112500,342451500,11380,11380,11380,11380,0
20240809,112400,342451500,11380,11380,11380,11380,108
20240809,112300,341222460,11400,11400,11400,11400,0
20240809,112200,341222460,11400,11400,11400,11400,0
20240809,112100,341222460,11400,11400,11400,11400,0
20240809,112000,341222460,11400,11400,11400,11400,0
20240809,111900,341222460,11400,11400,11400,11400,96
20240809,111800,340128060,11440,11440,11440,11440,0
20240809,111700,340128060,11440,11440,11440,11440,0
20240809,111600,340128060,11440,11440,11440,11440,0
20240809,111500,340128060,11440,11440,11440,11440,0
20240809,111400,340128060,11440,11440,11440,11440,0
20240809,111300,340128060,11440,11440,11440,11440,0
20240809,111200,340128060,11440,11430,11440,11390,9
20240809,111100,340025340,11390,11420,11460,11380,24
20240809,111000,339751290,11350,11390,11390,11350,101
20240809,110900,338602700,11340,11340,11340,11340,0
20240809,110800,338602700,11340,11340,11340,11340,0
20240809,110700,338602700,11340,11340,11340,11340,2
20240809,110600,338580020,11440,11400,11440,11350,2542
20240809,110500,309704310,11430,11420,11430,11420,200
20240809,110400,307418320,11430,11390,11430,11390,208
20240809,110300,305049130,11380,11380,11380,11380,0
20240809,110200,305049130,11380,11390,11390,11380,81
20240809,110100,304126570,11390,11390,11390,11390,17
20240809,110000,303932940,11400,11400,11400,11400,0
20240809,105900,303932940,11400,11470,11470,11390,2894
20240809,105800,270873320,11470,11470,11470,11470,0
20240809,105700,270873320,11470,11470,11470,11470,38
20240809,105600,270437460,11460,11460,11460,11460,0
20240809,105500,270437460,11460,11460,11460,11460,1
20240809,105400,270426000,11460,11460,11460,11460,2
20240809,105300,270403080,11470,11470,11470,11470,0
20240809,105200,270403080,11470,11470,11470,11470,1
20240809,105100,270391610,11460,11460,11460,11460,0
20240809,105000,270391610,11460,11460,11460,11460,0
20240809,104900,270391610,11460,11460,11460,11460,0
20240809,104800,270391610,11460,11460,11460,11460,0
20240809,104700,270391610,11460,11460,11460,11460,2
20240809,104600,270368690,11460,11460,11460,11460,84
20240809,104500,269406050,11460,11460,11460,11460,87
20240809,104400,268409030,11460,11460,11460,11460,0
20240809,104300,268409030,11460,11460,11460,11460,0
20240809,104200,268409030,11460,11460,11460,11460,3
20240809,104100,268374650,11460,11460,11460,11460,87
20240809,104000,267377630,11480,11480,11480,11480,0
20240809,103900,267377630,11480,11480,11480,11480,1
20240809,103800,267366150,11490,11490,11490,11490,0
20240809,103700,267366150,11490,11490,11490,11490,0
20240809,103600,267366150,11490,11490,11490,11490,0
20240809,103500,267366150,11490,11490,11490,11490,15
20240809,103400,267193800,11490,11490,11490,11490,1
20240809,103300,267182310,11480,11480,11480,11480,0
20240809,103200,267182310,11480,11480,11480,11480,0
20240809,103100,267182310,11480,11480,11480,11480,0
20240809,103000,267182310,11480,11480,11480,11480,0
20240809,102900,267182310,11480,11480,11480,11480,0
20240809,102800,267182310,11480,11480,11480,11480,3
20240809,102700,267147870,11480,11480,11480,11480,0
20240809,102600,267147870,11480,11480,11480,11480,0
20240809,102500,267147870,11480,11480,11480,11480,1
20240809,102400,267136390,11460,11460,11460,11460,0
20240809,102300,267136390,11460,11480,11480,11460,864
20240809,102200,257232950,11500,11490,11500,11480,17
20240809,102100,257037750,11490,11490,11490,11490,3
20240809,102000,257003280,11500,11500,11500,11500,2
20240809,101900,256980280,11490,11500,11520,11490,89
20240809,101800,255957630,11520,11500,11520,11500,2
20240809,101700,255934610,11490,11490,11490,11490,0
20240809,101600,255934610,11490,11490,11490,11490,0
20240809,101500,255934610,11490,11490,11490,11490,0
20240809,101400,255934610,11490,11500,11500,11490,2
20240809,101300,255911620,11570,11490,11570,11490,3
20240809,101200,255877060,11490,11500,11580,11470,31
20240809,101100,255520820,11530,11530,11530,11530,0
20240809,101000,255520820,11530,11530,11530,11530,0
20240809,100900,255520820,11530,11490,11550,11490,87
20240809,100800,254516050,11510,11530,11550,11510,1800
20240809,100700,233786660,11550,11550,11550,11550,0
20240809,100600,233786660,11550,11550,11550,11550,0
20240809,100500,233786660,11550,11550,11550,11550,52
20240809,100400,233186060,11580,11580,11580,11580,1
20240809,100300,233174480,11550,11540,11590,11530,874
20240809,100200,223053440,11570,11520,11580,11510,950
20240809,100100,212064100,11510,11530,11530,11510,2
20240809,100000,212041060,11520,11520,11520,11520,1
20240809,095900,212029540,11540,11540,11540,11540,6
20240809,095800,211960300,11490,11470,11490,11470,2
20240809,095700,211937340,11460,11460,11460,11460,0
20240809,095600,211937340,11460,11460,11460,11460,3
20240809,095500,211902960,11460,11460,11460,11460,0
20240809,095400,211902960,11460,11460,11460,11460,0
20240809,095300,211902960,11460,11460,11460,11460,0
20240809,095200,211902960,11460,11460,11460,11460,2
20240809,095100,211880040,11460,11460,11460,11460,0
20240809,095000,211880040,11460,11460,11460,11460,0
20240809,094900,211880040,11460,11470,11470,11460,99
20240809,094800,210745480,11470,11470,11470,11470,0
20240809,094700,210745480,11470,11470,11470,11470,0
20240809,094600,210745480,11470,11470,11470,11470,0
20240809,094500,210745480,11470,11490,11520,11470,78
20240809,094400,209850730,11570,11490,11570,11490,300
20240809,094300,206389560,11490,11490,11490,11490,3
20240809,094200,206355090,11490,11490,11490,11490,0
20240809,094100,206355090,11490,11490,11490,11490,25
20240809,094000,206067840,11510,11510,11510,11510,0
20240809,093900,206067840,11510,11510,11510,11510,78
20240809,093800,205170060,11530,11530,11530,11530,1
20240809,093700,205158530,11560,11530,11560,11530,200
20240809,093600,202848910,11510,11510,11510,11510,1
20240809,093500,202837400,11510,11510,11510,11510,0
20240809,093400,202837400,11510,11510,11510,11510,1
20240809,093300,202825890,11510,11520,11550,11510,63
20240809,093200,202099570,11510,11510,11510,11510,0
20240809,093100,202099570,11510,11490,11550,11490,159
20240809,093000,200266940,11540,11540,11540,11540,0
20240809,092900,200266940,11540,11460,11540,11460,150
20240809,092800,198543780,11450,11460,11460,11450,270
20240809,092700,195450630,11470,11510,11510,11470,552
20240809,092600,189117090,11540,11490,11540,11490,281
20240809,092500,185880750,11520,11470,11530,11470,502
20240809,092400,180106780,11470,11430,11470,11430,213
20240809,092300,177672130,11440,11480,11500,11390,6035
20240809,092200,108885670,11490,11480,11490,11480,224
20240809,092100,106312410,11500,11510,11510,11500,1871
20240809,092000,84795310,11550,11550,11550,11550,3
20240809,091900,84760660,11470,11470,11470,11470,0
20240809,091800,84760660,11470,11470,11470,11470,1
20240809,091700,84749190,11550,11560,11560,11550,66
20240809,091600,83986800,11570,11570,11570,11570,0
20240809,091500,83986800,11570,11440,11570,11360,314
20240809,091400,80402230,11530,11430,11530,11430,143
20240809,091300,78761090,11450,11450,11450,11450,380
20240809,091200,74410090,11450,11490,11490,11450,581
20240809,091100,67745030,11500,11500,11500,11500,369
20240809,091000,63501530,11550,11510,11600,11490,1041
20240809,090900,51452950,11540,11510,11540,11510,2
20240809,090800,51429900,11540,11510,11540,11500,16
20240809,090700,51245720,11570,11560,11570,11560,562
20240809,090600,44743530,11570,11570,11570,11440,510
20240809,090500,38844000,11550,11510,11580,11510,850
20240809,090400,29018720,11550,11350,11580,11350,991
20240809,090300,17718390,11350,11350,11360,11350,523
20240809,090200,11779730,11350,11350,11350,11350,0
20240809,090100,11779730,11350,11390,11390,11350,63
20240809,090000,11064540,11410,11350,11410,11350,974