KissMeData/001200/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183300,1573178100,4460,4460,4460,4460,15043
20240809,183200,1573178100,4460,4460,4460,4460,0
20240809,183100,1573178100,4460,4460,4460,4460,0
20240809,183000,1573178100,4460,4460,4460,4460,0
20240809,182900,1573178100,4460,4460,4460,4460,0
20240809,182800,1573178100,4460,4460,4460,4460,0
20240809,182700,1573178100,4460,4460,4460,4460,0
20240809,182600,1573178100,4460,4460,4460,4460,0
20240809,182500,1573178100,4460,4460,4460,4460,0
20240809,182400,1573178100,4460,4460,4460,4460,0
20240809,182300,1573178100,4460,4460,4460,4460,0
20240809,182200,1573178100,4460,4460,4460,4460,0
20240809,182100,1573178100,4460,4460,4460,4460,0
20240809,182000,1573178100,4460,4460,4460,4460,0
20240809,181900,1573178100,4460,4460,4460,4460,0
20240809,181800,1573178100,4460,4460,4460,4460,0
20240809,181700,1573178100,4460,4460,4460,4460,0
20240809,181600,1573178100,4460,4460,4460,4460,0
20240809,181500,1573178100,4460,4460,4460,4460,0
20240809,181400,1573178100,4460,4460,4460,4460,0
20240809,181300,1573178100,4460,4460,4460,4460,0
20240809,181200,1573178100,4460,4460,4460,4460,0
20240809,181100,1573178100,4460,4460,4460,4460,0
20240809,181000,1573178100,4460,4460,4460,4460,0
20240809,180900,1573178100,4460,4460,4460,4460,0
20240809,180800,1573178100,4460,4460,4460,4460,0
20240809,180700,1573178100,4460,4460,4460,4460,0
20240809,180600,1573178100,4460,4460,4460,4460,0
20240809,180500,1573178100,4460,4460,4460,4460,0
20240809,180400,1573178100,4460,4460,4460,4460,0
20240809,180300,1573178100,4460,4460,4460,4460,15043
20240809,180200,1573178100,4460,4460,4460,4460,0
20240809,180100,1573178100,4460,4460,4460,4460,0
20240809,180000,1573178100,4460,4460,4460,4460,0
20240809,175900,1573178100,4460,4460,4460,4460,0
20240809,175800,1573178100,4460,4460,4460,4460,0
20240809,175700,1573178100,4460,4460,4460,4460,0
20240809,175600,1573178100,4460,4460,4460,4460,0
20240809,175500,1573178100,4460,4460,4460,4460,0
20240809,175400,1573178100,4460,4460,4460,4460,0
20240809,175300,1573178100,4460,4460,4460,4460,0
20240809,175200,1573178100,4460,4460,4460,4460,0
20240809,175100,1573178100,4460,4460,4460,4460,0
20240809,175000,1573178100,4460,4460,4460,4460,0
20240809,174900,1573178100,4460,4460,4460,4460,0
20240809,174800,1573178100,4460,4460,4460,4460,0
20240809,174700,1573178100,4460,4460,4460,4460,0
20240809,174600,1573178100,4460,4460,4460,4460,0
20240809,174500,1573178100,4460,4460,4460,4460,0
20240809,174400,1573178100,4460,4460,4460,4460,0
20240809,174300,1573178100,4460,4460,4460,4460,0
20240809,174200,1573178100,4460,4460,4460,4460,0
20240809,174100,1573178100,4460,4460,4460,4460,0
20240809,174000,1573178100,4460,4460,4460,4460,0
20240809,173900,1573178100,4460,4460,4460,4460,0
20240809,173800,1573178100,4460,4460,4460,4460,0
20240809,173700,1573178100,4460,4460,4460,4460,0
20240809,173600,1573178100,4460,4460,4460,4460,0
20240809,173500,1573178100,4460,4460,4460,4460,0
20240809,173400,1573178100,4460,4460,4460,4460,0
20240809,173300,1573178100,4460,4460,4460,4460,15043
20240809,173200,1573178100,4460,4460,4460,4460,0
20240809,173100,1573178100,4460,4460,4460,4460,0
20240809,173000,1573178100,4460,4460,4460,4460,0
20240809,172900,1573178100,4460,4460,4460,4460,0
20240809,172800,1573178100,4460,4460,4460,4460,0
20240809,172700,1573178100,4460,4460,4460,4460,0
20240809,172600,1573178100,4460,4460,4460,4460,0
20240809,172500,1573178100,4460,4460,4460,4460,0
20240809,172400,1573178100,4460,4460,4460,4460,0
20240809,172300,1573178100,4460,4460,4460,4460,0
20240809,172200,1573178100,4460,4460,4460,4460,0
20240809,172100,1573178100,4460,4460,4460,4460,0
20240809,172000,1573178100,4460,4460,4460,4460,0
20240809,171900,1573178100,4460,4460,4460,4460,0
20240809,171800,1573178100,4460,4460,4460,4460,0
20240809,171700,1573178100,4460,4460,4460,4460,0
20240809,171600,1573178100,4460,4460,4460,4460,0
20240809,171500,1573178100,4460,4460,4460,4460,0
20240809,171400,1573178100,4460,4460,4460,4460,0
20240809,171300,1573178100,4460,4460,4460,4460,0
20240809,171200,1573178100,4460,4460,4460,4460,0
20240809,171100,1573178100,4460,4460,4460,4460,0
20240809,171000,1573178100,4460,4460,4460,4460,0
20240809,170900,1573178100,4460,4460,4460,4460,0
20240809,170800,1573178100,4460,4460,4460,4460,0
20240809,170700,1573178100,4460,4460,4460,4460,0
20240809,170600,1573178100,4460,4460,4460,4460,0
20240809,170500,1573178100,4460,4460,4460,4460,0
20240809,170400,1573178100,4460,4460,4460,4460,0
20240809,170300,1573178100,4460,4460,4460,4460,15043
20240809,170200,1573178100,4460,4460,4460,4460,0
20240809,170100,1573178100,4460,4460,4460,4460,0
20240809,170000,1573178100,4460,4460,4460,4460,0
20240809,165900,1573178100,4460,4460,4460,4460,0
20240809,165800,1573178100,4460,4460,4460,4460,0
20240809,165700,1573178100,4460,4460,4460,4460,0
20240809,165600,1573178100,4460,4460,4460,4460,0
20240809,165500,1573178100,4460,4460,4460,4460,0
20240809,165400,1573178100,4460,4460,4460,4460,0
20240809,165300,1573178100,4460,4460,4460,4460,0
20240809,165200,1573178100,4460,4460,4460,4460,0
20240809,165100,1573178100,4460,4460,4460,4460,0
20240809,165000,1573178100,4460,4460,4460,4460,0
20240809,164900,1573178100,4460,4460,4460,4460,0
20240809,164800,1573178100,4460,4460,4460,4460,0
20240809,164700,1573178100,4460,4460,4460,4460,0
20240809,164600,1573178100,4460,4460,4460,4460,0
20240809,164500,1573178100,4460,4460,4460,4460,0
20240809,164400,1573178100,4460,4460,4460,4460,0
20240809,164300,1573178100,4460,4460,4460,4460,0
20240809,164200,1573178100,4460,4460,4460,4460,0
20240809,164100,1573178100,4460,4460,4460,4460,0
20240809,164000,1573178100,4460,4460,4460,4460,0
20240809,163900,1573178100,4460,4460,4460,4460,0
20240809,163800,1573178100,4460,4460,4460,4460,0
20240809,163700,1573178100,4460,4460,4460,4460,0
20240809,163600,1573178100,4460,4460,4460,4460,0
20240809,163500,1573178100,4460,4460,4460,4460,0
20240809,163400,1573178100,4460,4460,4460,4460,0
20240809,163300,1573178100,4460,4460,4460,4460,15043
20240809,163200,1573178100,4460,4460,4460,4460,0
20240809,163100,1573178100,4460,4460,4460,4460,0
20240809,163000,1573178100,4460,4460,4460,4460,0
20240809,162900,1573178100,4460,4460,4460,4460,0
20240809,162800,1573178100,4460,4460,4460,4460,0
20240809,162700,1573178100,4460,4460,4460,4460,0
20240809,162600,1573178100,4460,4460,4460,4460,0
20240809,162500,1573178100,4460,4460,4460,4460,0
20240809,162400,1573178100,4460,4460,4460,4460,0
20240809,162300,1573178100,4460,4460,4460,4460,0
20240809,162200,1573178100,4460,4460,4460,4460,0
20240809,162100,1573178100,4460,4460,4460,4460,0
20240809,162000,1573178100,4460,4460,4460,4460,0
20240809,161900,1573178100,4460,4460,4460,4460,0
20240809,161800,1573178100,4460,4460,4460,4460,0
20240809,161700,1573178100,4460,4460,4460,4460,0
20240809,161600,1573178100,4460,4460,4460,4460,0
20240809,161500,1573178100,4460,4460,4460,4460,0
20240809,161400,1573178100,4460,4460,4460,4460,0
20240809,161300,1573178100,4460,4460,4460,4460,0
20240809,161200,1573178100,4460,4460,4460,4460,0
20240809,161100,1573178100,4460,4460,4460,4460,0
20240809,161000,1573178100,4460,4460,4460,4460,0
20240809,160900,1573178100,4460,4460,4460,4460,0
20240809,160800,1573178100,4460,4460,4460,4460,0
20240809,160700,1573178100,4460,4460,4460,4460,0
20240809,160600,1573178100,4460,4460,4460,4460,0
20240809,160500,1573178100,4460,4460,4460,4460,0
20240809,160400,1573178100,4460,4460,4460,4460,0
20240809,160300,1573178100,4460,4460,4460,4460,15043
20240809,160200,1573178100,4460,4460,4460,4460,0
20240809,160100,1573178100,4460,4460,4460,4460,0
20240809,160000,1573178100,4460,4460,4460,4460,0
20240809,155900,1573178100,4460,4460,4460,4460,0
20240809,155800,1573178100,4460,4460,4460,4460,0
20240809,155700,1573178100,4460,4460,4460,4460,0
20240809,155600,1573178100,4460,4460,4460,4460,0
20240809,155500,1573178100,4460,4460,4460,4460,0
20240809,155400,1573178100,4460,4460,4460,4460,0
20240809,155300,1573178100,4460,4460,4460,4460,0
20240809,155200,1573178100,4460,4460,4460,4460,0
20240809,155100,1573178100,4460,4460,4460,4460,0
20240809,155000,1573178100,4460,4460,4460,4460,0
20240809,154900,1573178100,4460,4460,4460,4460,0
20240809,154800,1573178100,4460,4460,4460,4460,0
20240809,154700,1573178100,4460,4460,4460,4460,0
20240809,154600,1573178100,4460,4460,4460,4460,0
20240809,154500,1573178100,4460,4460,4460,4460,0
20240809,154400,1573178100,4460,4460,4460,4460,0
20240809,154300,1573178100,4460,4460,4460,4460,0
20240809,154200,1573178100,4460,4460,4460,4460,0
20240809,154100,1573178100,4460,4460,4460,4460,0
20240809,154000,1573178100,4460,4460,4460,4460,0
20240809,153900,1573178100,4460,4460,4460,4460,0
20240809,153800,1573178100,4460,4460,4460,4460,0
20240809,153700,1573178100,4460,4460,4460,4460,0
20240809,153600,1573178100,4460,4460,4460,4460,0
20240809,153500,1573178100,4460,4460,4460,4460,0
20240809,153400,1573178100,4460,4460,4460,4460,0
20240809,153300,1573178100,4460,4460,4460,4460,15043
20240809,153200,1573178100,4460,4460,4460,4460,0
20240809,153100,1573178100,4460,4460,4460,4460,0
20240809,153000,1573178100,4460,4460,4460,4460,15043
20240809,152900,1506086320,4455,4455,4455,4455,0
20240809,152800,1506086320,4455,4455,4455,4455,0
20240809,152700,1506086320,4455,4455,4455,4455,0
20240809,152600,1506086320,4455,4455,4455,4455,0
20240809,152500,1506086320,4455,4455,4455,4455,0
20240809,152400,1506086320,4455,4455,4455,4455,0
20240809,152300,1506086320,4455,4455,4455,4455,0
20240809,152200,1506086320,4455,4455,4455,4455,0
20240809,152100,1506086320,4455,4455,4455,4455,0
20240809,152000,1506086320,4455,4455,4455,4455,0
20240809,151900,1506086320,4455,4465,4465,4455,1666
20240809,151800,1498659490,4470,4470,4470,4455,1714
20240809,151700,1491010740,4470,4465,4470,4455,21288
20240809,151600,1396146920,4465,4490,4490,4460,729
20240809,151500,1392893255,4460,4485,4495,4460,12046
20240809,151400,1339038455,4495,4495,4495,4490,681
20240809,151300,1335980190,4500,4500,4500,4495,235
20240809,151200,1334922965,4500,4495,4505,4495,8533
20240809,151100,1296523935,4495,4490,4495,4490,2474
20240809,151000,1285408505,4495,4490,4495,4490,810
20240809,150900,1281767605,4490,4490,4490,4490,0
20240809,150800,1281767605,4490,4490,4490,4490,15
20240809,150700,1281700255,4490,4490,4490,4490,0
20240809,150600,1281700255,4490,4490,4490,4490,10
20240809,150500,1281655355,4495,4495,4495,4495,500
20240809,150400,1279407855,4495,4495,4495,4490,847
20240809,150300,1275604120,4500,4500,4500,4500,145
20240809,150200,1274951620,4500,4500,4500,4500,0
20240809,150100,1274951620,4500,4500,4500,4500,0
20240809,150000,1274951620,4500,4500,4500,4500,5
20240809,145900,1274929120,4500,4500,4500,4500,6
20240809,145800,1274902120,4495,4495,4495,4495,2
20240809,145700,1274893130,4500,4495,4500,4495,739
20240809,145600,1271569305,4500,4500,4500,4500,3
20240809,145500,1271555805,4500,4495,4500,4495,154
20240809,145400,1270863535,4500,4500,4500,4500,23
20240809,145300,1270760035,4495,4505,4505,4495,167
20240809,145200,1270008760,4505,4500,4505,4500,67
20240809,145100,1269707225,4505,4500,4505,4495,690
20240809,145000,1266599400,4500,4500,4500,4495,275
20240809,144900,1265362440,4495,4500,4500,4495,136
20240809,144800,1264750620,4500,4505,4505,4495,235
20240809,144700,1263692655,4505,4485,4505,4485,3235
20240809,144600,1249146535,4490,4480,4490,4480,1167
20240809,144500,1243909115,4485,4485,4485,4480,939
20240809,144400,1239699800,4490,4490,4490,4490,2
20240809,144300,1239690820,4490,4485,4490,4485,793
20240809,144200,1236134180,4490,4490,4490,4490,3
20240809,144100,1236120710,4490,4490,4490,4490,0
20240809,144000,1236120710,4490,4495,4495,4490,1067
20240809,143900,1231324560,4500,4500,4500,4500,7
20240809,143800,1231293060,4495,4500,4500,4495,288
20240809,143700,1229998430,4500,4500,4500,4500,3
20240809,143600,1229984930,4500,4500,4500,4500,3
20240809,143500,1229971430,4500,4500,4500,4500,14
20240809,143400,1229908430,4500,4500,4500,4500,3
20240809,143300,1229894930,4500,4500,4500,4500,3
20240809,143200,1229881430,4500,4500,4500,4500,3
20240809,143100,1229867930,4500,4490,4500,4490,2364
20240809,143000,1219248210,4490,4490,4490,4490,2
20240809,142900,1219239230,4490,4490,4490,4490,5
20240809,142800,1219216780,4490,4490,4490,4490,3
20240809,142700,1219203310,4490,4485,4490,4485,113
20240809,142600,1218696440,4490,4490,4490,4490,7
20240809,142500,1218665010,4490,4490,4490,4490,3
20240809,142400,1218651540,4490,4490,4490,4490,21
20240809,142300,1218557250,4490,4490,4490,4490,0
20240809,142200,1218557250,4490,4490,4490,4490,7
20240809,142100,1218525820,4490,4485,4490,4485,4
20240809,142000,1218507865,4490,4490,4490,4490,3
20240809,141900,1218494395,4490,4490,4490,4490,3
20240809,141800,1218480925,4490,4500,4500,4490,831
20240809,141700,1214746015,4500,4500,4500,4500,0
20240809,141600,1214746015,4500,4500,4500,4500,3
20240809,141500,1214732515,4500,4500,4500,4500,3
20240809,141400,1214719015,4500,4500,4500,4500,88
20240809,141300,1214323015,4505,4510,4510,4505,6
20240809,141200,1214295970,4500,4500,4500,4500,0
20240809,141100,1214295970,4500,4495,4500,4495,826
20240809,141000,1210579280,4495,4495,4495,4495,7
20240809,140900,1210547815,4495,4495,4495,4495,53
20240809,140800,1210309580,4495,4495,4495,4495,0
20240809,140700,1210309580,4495,4500,4500,4495,305
20240809,140600,1208938590,4495,4485,4495,4485,690
20240809,140500,1205837370,4485,4480,4485,4480,441
20240809,140400,1203860920,4480,4480,4480,4480,1003
20240809,140300,1199367480,4480,4480,4480,4480,3
20240809,140200,1199354040,4480,4480,4480,4480,7
20240809,140100,1199322680,4470,4470,4470,4470,0
20240809,140000,1199322680,4470,4480,4480,4470,202
20240809,135900,1198419445,4480,4480,4480,4480,100
20240809,135800,1197971445,4480,4480,4480,4480,3
20240809,135700,1197958005,4475,4480,4480,4475,35
20240809,135600,1197801365,4480,4480,4480,4480,3
20240809,135500,1197787925,4480,4480,4480,4480,3
20240809,135400,1197774485,4480,4480,4480,4480,3
20240809,135300,1197761045,4480,4480,4480,4480,224
20240809,135200,1196757525,4480,4480,4480,4480,7
20240809,135100,1196726165,4480,4480,4480,4480,3
20240809,135000,1196712725,4480,4480,4480,4480,3
20240809,134900,1196699285,4480,4480,4480,4480,7
20240809,134800,1196667925,4475,4475,4475,4475,201
20240809,134700,1195768450,4475,4475,4475,4475,0
20240809,134600,1195768450,4475,4475,4475,4475,3
20240809,134500,1195755025,4475,4475,4475,4475,7
20240809,134400,1195723700,4470,4475,4475,4470,931
20240809,134300,1191562110,4475,4475,4475,4475,3
20240809,134200,1191548685,4470,4480,4480,4470,100
20240809,134100,1191101465,4485,4485,4485,4485,4
20240809,134000,1191083525,4485,4490,4490,4485,120
20240809,133900,1190545320,4495,4495,4495,4495,407
20240809,133800,1188715855,4495,4495,4495,4490,533
20240809,133700,1186320050,4495,4495,4495,4495,675
20240809,133600,1183285925,4495,4500,4500,4495,854
20240809,133500,1179446175,4495,4475,4540,4475,10338
20240809,133400,1132705700,4470,4470,4470,4470,2017
20240809,133300,1123689710,4470,4470,4470,4470,6
20240809,133200,1123662890,4460,4490,4490,4460,7892
20240809,133100,1088363195,4490,4500,4500,4490,7
20240809,133000,1088331715,4500,4495,4500,4495,97
20240809,132900,1087895695,4490,4485,4490,4485,289
20240809,132800,1086598620,4485,4485,4485,4485,7
20240809,132700,1086567225,4485,4485,4485,4485,3
20240809,132600,1086553770,4485,4490,4490,4485,274
20240809,132500,1085324865,4490,4485,4490,4485,200
20240809,132400,1084427150,4490,4500,4500,4490,445
20240809,132300,1082428940,4500,4500,4500,4500,0
20240809,132200,1082428940,4500,4500,4500,4500,3
20240809,132100,1082415440,4500,4500,4505,4500,494
20240809,132000,1080192425,4500,4500,4500,4500,7
20240809,131900,1080160925,4500,4500,4500,4500,3
20240809,131800,1080147425,4500,4500,4500,4500,3
20240809,131700,1080133925,4500,4500,4500,4500,0
20240809,131600,1080133925,4500,4500,4500,4500,8
20240809,131500,1080097925,4500,4500,4500,4500,2
20240809,131400,1080088925,4500,4500,4500,4500,3
20240809,131300,1080075425,4500,4500,4500,4500,3
20240809,131200,1080061925,4500,4500,4500,4500,7
20240809,131100,1080030425,4500,4500,4500,4500,0
20240809,131000,1080030425,4500,4500,4500,4500,43
20240809,130900,1079836925,4500,4500,4500,4500,4
20240809,130800,1079818925,4495,4490,4495,4485,846
20240809,130700,1076019490,4490,4490,4490,4490,3
20240809,130600,1076006020,4490,4490,4490,4490,103
20240809,130500,1075543550,4485,4480,4485,4480,510
20240809,130400,1073256700,4480,4480,4480,4480,212
20240809,130300,1072306940,4480,4480,4480,4480,4
20240809,130200,1072289020,4480,4480,4480,4480,395
20240809,130100,1070519420,4485,4485,4490,4485,132
20240809,130000,1069927290,4485,4485,4485,4485,208
20240809,125900,1068994410,4485,4485,4485,4485,3
20240809,125800,1068980955,4485,4480,4485,4480,121
20240809,125700,1068438865,4470,4470,4470,4470,149
20240809,125600,1067772835,4470,4470,4470,4470,312
20240809,125500,1066378195,4480,4475,4480,4475,653
20240809,125400,1063455080,4475,4475,4475,4475,138
20240809,125300,1062837530,4475,4475,4475,4475,0
20240809,125200,1062837530,4475,4475,4475,4475,57
20240809,125100,1062582455,4475,4475,4475,4475,0
20240809,125000,1062582455,4475,4475,4480,4475,6
20240809,124900,1062555585,4480,4480,4480,4480,0
20240809,124800,1062555585,4480,4470,4480,4470,460
20240809,124700,1060499375,4470,4470,4470,4470,195
20240809,124600,1059627725,4470,4470,4470,4470,10
20240809,124500,1059583025,4470,4470,4470,4470,597
20240809,124400,1056914435,4460,4460,4460,4460,0
20240809,124300,1056914435,4460,4465,4470,4460,1034
20240809,124200,1052301760,4470,4485,4485,4470,6770
20240809,124100,1021979215,4490,4490,4490,4490,0
20240809,124000,1021979215,4490,4490,4490,4490,77
20240809,123900,1021633485,4490,4490,4490,4490,0
20240809,123800,1021633485,4490,4490,4490,4490,0
20240809,123700,1021633485,4490,4490,4490,4490,3
20240809,123600,1021620015,4490,4495,4495,4490,834
20240809,123500,1017875350,4495,4495,4495,4495,11
20240809,123400,1017825905,4495,4495,4495,4495,0
20240809,123300,1017825905,4495,4495,4495,4495,0
20240809,123200,1017825905,4495,4495,4495,4495,600
20240809,123100,1015128905,4495,4495,4495,4495,145
20240809,123000,1014477130,4495,4495,4495,4495,2700
20240809,122900,1002340630,4500,4505,4505,4500,2389
20240809,122800,991588575,4510,4510,4510,4510,0
20240809,122700,991588575,4510,4510,4510,4510,50
20240809,122600,991363075,4505,4505,4505,4505,0
20240809,122500,991363075,4505,4505,4505,4505,1818
20240809,122400,983172985,4505,4510,4510,4505,330
20240809,122300,981686245,4505,4505,4505,4505,2
20240809,122200,981677235,4505,4505,4505,4505,0
20240809,122100,981677235,4505,4505,4505,4505,0
20240809,122000,981677235,4505,4505,4505,4505,200
20240809,121900,980776235,4505,4505,4505,4505,1
20240809,121800,980771730,4505,4505,4505,4505,0
20240809,121700,980771730,4505,4505,4505,4505,0
20240809,121600,980771730,4505,4505,4505,4505,52
20240809,121500,980537470,4505,4505,4505,4505,0
20240809,121400,980537470,4505,4505,4505,4505,0
20240809,121300,980537470,4505,4505,4505,4505,1
20240809,121200,980532965,4505,4505,4505,4505,0
20240809,121100,980532965,4505,4505,4505,4505,0
20240809,121000,980532965,4505,4505,4505,4505,2101
20240809,120900,971067960,4510,4515,4515,4510,1647
20240809,120800,963639985,4515,4515,4515,4515,166
20240809,120700,962890495,4515,4515,4515,4515,112
20240809,120600,962384815,4515,4515,4515,4515,50
20240809,120500,962159065,4515,4515,4515,4515,25
20240809,120400,962046190,4515,4515,4515,4515,0
20240809,120300,962046190,4515,4525,4530,4515,1638
20240809,120200,954645650,4525,4525,4525,4525,0
20240809,120100,954645650,4525,4525,4525,4525,0
20240809,120000,954645650,4525,4525,4525,4525,0
20240809,115900,954645650,4525,4525,4525,4525,52
20240809,115800,954410350,4525,4525,4525,4525,3
20240809,115700,954396775,4525,4520,4525,4515,1012
20240809,115600,949825260,4530,4530,4530,4530,6
20240809,115500,949798080,4520,4530,4530,4520,1003
20240809,115400,945264490,4530,4525,4530,4525,406
20240809,115300,943427300,4525,4530,4535,4525,1006
20240809,115200,938873105,4530,4530,4530,4515,1772
20240809,115100,930856585,4530,4530,4530,4530,7
20240809,115000,930824875,4530,4530,4530,4520,261
20240809,114900,929644540,4530,4530,4535,4520,1663
20240809,114800,922119605,4530,4530,4530,4530,6
20240809,114700,922092425,4530,4530,4530,4530,12
20240809,114600,922038065,4530,4530,4530,4530,4
20240809,114500,922019945,4530,4525,4530,4525,120
20240809,114400,921476930,4525,4525,4525,4525,6
20240809,114300,921449780,4525,4525,4525,4525,3
20240809,114200,921436205,4525,4525,4525,4525,11
20240809,114100,921386430,4525,4525,4525,4525,6
20240809,114000,921359280,4525,4530,4530,4525,8
20240809,113900,921323070,4530,4535,4535,4525,367
20240809,113800,919662350,4535,4535,4535,4535,15
20240809,113700,919594325,4535,4535,4535,4535,65
20240809,113600,919299550,4535,4535,4535,4535,226
20240809,113500,918274640,4540,4540,4540,4540,112
20240809,113400,917766160,4540,4535,4540,4535,490
20240809,113300,915542690,4535,4530,4535,4530,334
20240809,113200,914029650,4530,4530,4530,4530,109
20240809,113100,913535880,4530,4530,4530,4530,3
20240809,113000,913522290,4530,4530,4530,4525,12
20240809,112900,913467945,4530,4530,4530,4530,11
20240809,112800,913418115,4530,4525,4530,4525,212
20240809,112700,912458790,4525,4525,4525,4525,107
20240809,112600,911974615,4525,4525,4525,4525,6
20240809,112500,911947465,4525,4530,4530,4525,8
20240809,112400,911911250,4530,4525,4530,4525,3007
20240809,112300,898304560,4520,4525,4525,4515,1573
20240809,112200,891201255,4520,4515,4520,4515,765
20240809,112100,887745955,4515,4515,4515,4515,88
20240809,112000,887348635,4520,4525,4525,4520,21
20240809,111900,887253700,4510,4515,4525,4510,803
20240809,111800,883630325,4525,4525,4525,4515,511
20240809,111700,881323040,4525,4525,4525,4520,738
20240809,111600,877987250,4525,4525,4525,4520,238
20240809,111500,876911470,4525,4525,4525,4525,12
20240809,111400,876857170,4525,4525,4525,4525,6
20240809,111300,876830020,4525,4530,4530,4520,256
20240809,111200,875672155,4530,4530,4530,4530,7
20240809,111100,875640445,4530,4530,4530,4530,6
20240809,111000,875613265,4530,4530,4530,4530,8
20240809,110900,875577025,4530,4530,4530,4530,16
20240809,110800,875504545,4530,4525,4530,4525,111
20240809,110700,875002230,4515,4515,4515,4515,206
20240809,110600,874072140,4515,4510,4515,4510,1197
20240809,110500,868673655,4505,4510,4510,4505,503
20240809,110400,866407625,4510,4510,4510,4510,6
20240809,110300,866380565,4510,4510,4510,4510,182
20240809,110200,865559745,4510,4505,4510,4505,25
20240809,110100,865447095,4510,4525,4525,4505,3940
20240809,110000,847677370,4520,4525,4525,4520,591
20240809,105900,845006020,4525,4525,4525,4525,3
20240809,105800,844992445,4525,4530,4530,4520,1012
20240809,105700,840417880,4530,4530,4530,4530,6
20240809,105600,840390700,4530,4520,4530,4520,1007
20240809,105500,835838990,4530,4530,4530,4520,16
20240809,105400,835766610,4530,4530,4530,4530,7
20240809,105300,835734900,4530,4535,4535,4520,61
20240809,105200,835459075,4535,4530,4535,4520,1468
20240809,105100,828810450,4540,4540,4540,4540,22
20240809,105000,828710570,4535,4540,4540,4535,11
20240809,104900,828660640,4540,4540,4540,4540,7
20240809,104800,828628860,4540,4540,4540,4540,11
20240809,104700,828578920,4540,4535,4540,4530,33
20240809,104600,828429390,4535,4535,4535,4535,9
20240809,104500,828388575,4535,4535,4535,4535,222
20240809,104400,827381805,4540,4540,4540,4540,7
20240809,104300,827350025,4540,4540,4540,4540,7
20240809,104200,827318245,4540,4540,4540,4540,6
20240809,104100,827291005,4540,4540,4540,4540,9
20240809,104000,827250145,4540,4540,4540,4535,8
20240809,103900,827213830,4540,4540,4540,4540,110
20240809,103800,826714430,4540,4540,4540,4540,103
20240809,103700,826246810,4540,4530,4540,4530,410
20240809,103600,824389470,4525,4525,4525,4525,624
20240809,103500,821565870,4525,4525,4525,4525,4
20240809,103400,821547770,4525,4520,4525,4520,1567
20240809,103300,814464875,4520,4520,4520,4520,6
20240809,103200,814437755,4510,4520,4520,4510,1513
20240809,103100,807613995,4520,4510,4520,4510,205
20240809,103000,806688405,4515,4510,4520,4510,915
20240809,102900,802561130,4520,4520,4520,4520,108
20240809,102800,802072970,4520,4520,4520,4510,406
20240809,102700,800241850,4525,4525,4525,4520,6558
20240809,102600,770599405,4525,4520,4530,4520,1506
20240809,102500,763792230,4520,4515,4520,4515,7
20240809,102400,763760610,4515,4515,4515,4515,11
20240809,102300,763710945,4515,4515,4515,4515,3
20240809,102200,763697400,4500,4520,4520,4500,811
20240809,102100,760046195,4520,4500,4520,4500,703
20240809,102000,756880635,4500,4500,4510,4500,574
20240809,101900,754297605,4515,4500,4515,4500,557
20240809,101800,751790740,4505,4520,4520,4505,454
20240809,101700,749745425,4520,4520,4520,4520,9
20240809,101600,749704745,4505,4525,4525,4505,410
20240809,101500,747857580,4495,4505,4525,4495,2291
20240809,101400,737539765,4500,4530,4530,4500,19798
20240809,101300,648114465,4535,4540,4540,4535,6
20240809,101200,648087240,4530,4545,4545,4530,2417
20240809,101100,637126500,4540,4540,4540,4540,849
20240809,101000,633272040,4540,4545,4545,4540,1141
20240809,100900,628091830,4550,4550,4550,4550,12
20240809,100800,628037230,4550,4550,4550,4550,3
20240809,100700,628023580,4550,4550,4550,4550,9
20240809,100600,627982630,4550,4550,4550,4550,11
20240809,100500,627932580,4550,4550,4550,4550,7
20240809,100400,627900730,4550,4545,4550,4545,11
20240809,100300,627850705,4540,4530,4540,4525,794
20240809,100200,624250685,4535,4525,4535,4525,2102
20240809,100100,614730115,4525,4530,4530,4525,3480
20240809,100000,598973100,4530,4540,4540,4530,1017
20240809,095900,594365985,4530,4530,4530,4530,0
20240809,095800,594365985,4530,4540,4540,4530,503
20240809,095700,592087365,4540,4540,4540,4540,1
20240809,095600,592082825,4545,4545,4545,4545,0
20240809,095500,592082825,4545,4545,4545,4545,0
20240809,095400,592082825,4545,4540,4545,4540,246
20240809,095300,590965975,4520,4535,4535,4520,4450
20240809,095200,570813180,4545,4530,4545,4530,1083
20240809,095100,565898110,4535,4540,4540,4535,517
20240809,095000,563552510,4545,4545,4545,4545,0
20240809,094900,563552510,4545,4545,4545,4545,213
20240809,094800,562584425,4550,4550,4550,4550,406
20240809,094700,560737125,4545,4545,4545,4545,70
20240809,094600,560418975,4545,4525,4545,4525,3664
20240809,094500,543801995,4520,4520,4520,4520,0
20240809,094400,543801995,4520,4520,4520,4520,0
20240809,094300,543801995,4520,4520,4520,4520,0
20240809,094200,543801995,4520,4520,4520,4520,416
20240809,094100,541921675,4515,4515,4515,4515,20
20240809,094000,541831375,4515,4515,4515,4515,444
20240809,093900,539826715,4515,4535,4535,4515,7109
20240809,093800,507697450,4540,4540,4540,4540,75
20240809,093700,507356950,4540,4530,4540,4530,2081
20240809,093600,497920425,4525,4530,4530,4525,5972
20240809,093500,470885620,4530,4535,4540,4530,2763
20240809,093400,458362330,4540,4540,4540,4540,177
20240809,093300,457558750,4535,4545,4545,4530,10942
20240809,093200,407904610,4550,4550,4550,4545,19
20240809,093100,407818165,4545,4545,4545,4545,1138
20240809,093000,402645955,4550,4555,4555,4550,380
20240809,092900,400916685,4555,4555,4555,4555,210
20240809,092800,399960135,4555,4560,4560,4555,1401
20240809,092700,393578575,4560,4560,4560,4560,4
20240809,092600,393560335,4560,4555,4560,4550,258
20240809,092500,392384775,4555,4550,4555,4550,3607
20240809,092400,375961345,4560,4560,4560,4560,109
20240809,092300,375464305,4560,4565,4565,4550,9277
20240809,092200,333183990,4565,4565,4565,4565,285
20240809,092100,331882965,4565,4570,4570,4565,40
20240809,092000,331700225,4570,4565,4575,4565,532
20240809,091900,329271325,4560,4580,4580,4560,10436
20240809,091800,281619335,4580,4585,4585,4580,745
20240809,091700,278206580,4590,4585,4590,4585,35
20240809,091600,278045950,4575,4575,4575,4575,10
20240809,091500,278000200,4580,4580,4580,4580,3000
20240809,091400,264260200,4575,4575,4575,4575,1532
20240809,091300,257251300,4570,4570,4570,4565,1219
20240809,091200,251682970,4565,4565,4565,4560,2499
20240809,091100,240275540,4570,4590,4590,4570,12244
20240809,091000,184276700,4585,4590,4590,4585,2508
20240809,090900,172765030,4590,4590,4595,4575,175
20240809,090800,171962230,4595,4595,4595,4570,996
20240809,090700,167397635,4585,4610,4615,4585,16941
20240809,090600,89680260,4605,4605,4625,4605,213
20240809,090500,88698525,4605,4615,4630,4605,2577
20240809,090400,76803020,4615,4585,4615,4585,793
20240809,090300,73152805,4585,4585,4600,4580,6464
20240809,090200,43436150,4580,4595,4595,4580,1523
20240809,090100,36445765,4600,4600,4610,4600,1642
20240809,090000,28889630,4595,4570,4600,4560,6315