KissMeData/089970/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195800,3045721900,10000,10000,10000,10000,4418
20240807,195700,3045721900,10000,10000,10000,10000,0
20240807,195600,3045721900,10000,10000,10000,10000,0
20240807,195500,3045721900,10000,10000,10000,10000,0
20240807,195400,3045721900,10000,10000,10000,10000,0
20240807,195300,3045721900,10000,10000,10000,10000,0
20240807,195200,3045721900,10000,10000,10000,10000,0
20240807,195100,3045721900,10000,10000,10000,10000,0
20240807,195000,3045721900,10000,10000,10000,10000,0
20240807,194900,3045721900,10000,10000,10000,10000,0
20240807,194800,3045721900,10000,10000,10000,10000,0
20240807,194700,3045721900,10000,10000,10000,10000,0
20240807,194600,3045721900,10000,10000,10000,10000,0
20240807,194500,3045721900,10000,10000,10000,10000,0
20240807,194400,3045721900,10000,10000,10000,10000,0
20240807,194300,3045721900,10000,10000,10000,10000,0
20240807,194200,3045721900,10000,10000,10000,10000,0
20240807,194100,3045721900,10000,10000,10000,10000,0
20240807,194000,3045721900,10000,10000,10000,10000,0
20240807,193900,3045721900,10000,10000,10000,10000,0
20240807,193800,3045721900,10000,10000,10000,10000,0
20240807,193700,3045721900,10000,10000,10000,10000,0
20240807,193600,3045721900,10000,10000,10000,10000,0
20240807,193500,3045721900,10000,10000,10000,10000,0
20240807,193400,3045721900,10000,10000,10000,10000,0
20240807,193300,3045721900,10000,10000,10000,10000,0
20240807,193200,3045721900,10000,10000,10000,10000,0
20240807,193100,3045721900,10000,10000,10000,10000,0
20240807,193000,3045721900,10000,10000,10000,10000,0
20240807,192900,3045721900,10000,10000,10000,10000,0
20240807,192800,3045721900,10000,10000,10000,10000,4418
20240807,192700,3045721900,10000,10000,10000,10000,0
20240807,192600,3045721900,10000,10000,10000,10000,0
20240807,192500,3045721900,10000,10000,10000,10000,0
20240807,192400,3045721900,10000,10000,10000,10000,0
20240807,192300,3045721900,10000,10000,10000,10000,0
20240807,192200,3045721900,10000,10000,10000,10000,0
20240807,192100,3045721900,10000,10000,10000,10000,0
20240807,192000,3045721900,10000,10000,10000,10000,0
20240807,191900,3045721900,10000,10000,10000,10000,0
20240807,191800,3045721900,10000,10000,10000,10000,0
20240807,191700,3045721900,10000,10000,10000,10000,0
20240807,191600,3045721900,10000,10000,10000,10000,0
20240807,191500,3045721900,10000,10000,10000,10000,0
20240807,191400,3045721900,10000,10000,10000,10000,0
20240807,191300,3045721900,10000,10000,10000,10000,0
20240807,191200,3045721900,10000,10000,10000,10000,0
20240807,191100,3045721900,10000,10000,10000,10000,0
20240807,191000,3045721900,10000,10000,10000,10000,0
20240807,190900,3045721900,10000,10000,10000,10000,0
20240807,190800,3045721900,10000,10000,10000,10000,0
20240807,190700,3045721900,10000,10000,10000,10000,0
20240807,190600,3045721900,10000,10000,10000,10000,0
20240807,190500,3045721900,10000,10000,10000,10000,0
20240807,190400,3045721900,10000,10000,10000,10000,0
20240807,190300,3045721900,10000,10000,10000,10000,0
20240807,190200,3045721900,10000,10000,10000,10000,0
20240807,190100,3045721900,10000,10000,10000,10000,0
20240807,190000,3045721900,10000,10000,10000,10000,0
20240807,185900,3045721900,10000,10000,10000,10000,0
20240807,185800,3045721900,10000,10000,10000,10000,4418
20240807,185700,3045721900,10000,10000,10000,10000,0
20240807,185600,3045721900,10000,10000,10000,10000,0
20240807,185500,3045721900,10000,10000,10000,10000,0
20240807,185400,3045721900,10000,10000,10000,10000,0
20240807,185300,3045721900,10000,10000,10000,10000,0
20240807,185200,3045721900,10000,10000,10000,10000,0
20240807,185100,3045721900,10000,10000,10000,10000,0
20240807,185000,3045721900,10000,10000,10000,10000,0
20240807,184900,3045721900,10000,10000,10000,10000,0
20240807,184800,3045721900,10000,10000,10000,10000,0
20240807,184700,3045721900,10000,10000,10000,10000,0
20240807,184600,3045721900,10000,10000,10000,10000,0
20240807,184500,3045721900,10000,10000,10000,10000,0
20240807,184400,3045721900,10000,10000,10000,10000,0
20240807,184300,3045721900,10000,10000,10000,10000,0
20240807,184200,3045721900,10000,10000,10000,10000,0
20240807,184100,3045721900,10000,10000,10000,10000,0
20240807,184000,3045721900,10000,10000,10000,10000,0
20240807,183900,3045721900,10000,10000,10000,10000,0
20240807,183800,3045721900,10000,10000,10000,10000,0
20240807,183700,3045721900,10000,10000,10000,10000,0
20240807,183600,3045721900,10000,10000,10000,10000,0
20240807,183500,3045721900,10000,10000,10000,10000,0
20240807,183400,3045721900,10000,10000,10000,10000,0
20240807,183300,3045721900,10000,10000,10000,10000,0
20240807,183200,3045721900,10000,10000,10000,10000,0
20240807,183100,3045721900,10000,10000,10000,10000,0
20240807,183000,3045721900,10000,10000,10000,10000,0
20240807,182900,3045721900,10000,10000,10000,10000,0
20240807,182800,3045721900,10000,10000,10000,10000,4418
20240807,182700,3045721900,10000,10000,10000,10000,0
20240807,182600,3045721900,10000,10000,10000,10000,0
20240807,182500,3045721900,10000,10000,10000,10000,0
20240807,182400,3045721900,10000,10000,10000,10000,0
20240807,182300,3045721900,10000,10000,10000,10000,0
20240807,182200,3045721900,10000,10000,10000,10000,0
20240807,182100,3045721900,10000,10000,10000,10000,0
20240807,182000,3045721900,10000,10000,10000,10000,0
20240807,181900,3045721900,10000,10000,10000,10000,0
20240807,181800,3045721900,10000,10000,10000,10000,0
20240807,181700,3045721900,10000,10000,10000,10000,0
20240807,181600,3045721900,10000,10000,10000,10000,0
20240807,181500,3045721900,10000,10000,10000,10000,0
20240807,181400,3045721900,10000,10000,10000,10000,0
20240807,181300,3045721900,10000,10000,10000,10000,0
20240807,181200,3045721900,10000,10000,10000,10000,0
20240807,181100,3045721900,10000,10000,10000,10000,0
20240807,181000,3045721900,10000,10000,10000,10000,0
20240807,180900,3045721900,10000,10000,10000,10000,0
20240807,180800,3045721900,10000,10000,10000,10000,0
20240807,180700,3045721900,10000,10000,10000,10000,0
20240807,180600,3045721900,10000,10000,10000,10000,0
20240807,180500,3045721900,10000,10000,10000,10000,0
20240807,180400,3045721900,10000,10000,10000,10000,0
20240807,180300,3045721900,10000,10000,10000,10000,0
20240807,180200,3045721900,10000,10000,10000,10000,0
20240807,180100,3045721900,10000,10000,10000,10000,0
20240807,180000,3045721900,10000,10000,10000,10000,0
20240807,175900,3045721900,10000,10000,10000,10000,0
20240807,175800,3045721900,10000,10000,10000,10000,4418
20240807,175700,3045721900,10000,10000,10000,10000,0
20240807,175600,3045721900,10000,10000,10000,10000,0
20240807,175500,3045721900,10000,10000,10000,10000,0
20240807,175400,3045721900,10000,10000,10000,10000,0
20240807,175300,3045721900,10000,10000,10000,10000,0
20240807,175200,3045721900,10000,10000,10000,10000,0
20240807,175100,3045721900,10000,10000,10000,10000,0
20240807,175000,3045721900,10000,10000,10000,10000,0
20240807,174900,3045721900,10000,10000,10000,10000,0
20240807,174800,3045721900,10000,10000,10000,10000,0
20240807,174700,3045721900,10000,10000,10000,10000,0
20240807,174600,3045721900,10000,10000,10000,10000,0
20240807,174500,3045721900,10000,10000,10000,10000,0
20240807,174400,3045721900,10000,10000,10000,10000,0
20240807,174300,3045721900,10000,10000,10000,10000,0
20240807,174200,3045721900,10000,10000,10000,10000,0
20240807,174100,3045721900,10000,10000,10000,10000,0
20240807,174000,3045721900,10000,10000,10000,10000,0
20240807,173900,3045721900,10000,10000,10000,10000,0
20240807,173800,3045721900,10000,10000,10000,10000,0
20240807,173700,3045721900,10000,10000,10000,10000,0
20240807,173600,3045721900,10000,10000,10000,10000,0
20240807,173500,3045721900,10000,10000,10000,10000,0
20240807,173400,3045721900,10000,10000,10000,10000,0
20240807,173300,3045721900,10000,10000,10000,10000,0
20240807,173200,3045721900,10000,10000,10000,10000,0
20240807,173100,3045721900,10000,10000,10000,10000,0
20240807,173000,3045721900,10000,10000,10000,10000,0
20240807,172900,3045721900,10000,10000,10000,10000,0
20240807,172800,3045721900,10000,10000,10000,10000,4418
20240807,172700,3045721900,10000,10000,10000,10000,0
20240807,172600,3045721900,10000,10000,10000,10000,0
20240807,172500,3045721900,10000,10000,10000,10000,0
20240807,172400,3045721900,10000,10000,10000,10000,0
20240807,172300,3045721900,10000,10000,10000,10000,0
20240807,172200,3045721900,10000,10000,10000,10000,0
20240807,172100,3045721900,10000,10000,10000,10000,0
20240807,172000,3045721900,10000,10000,10000,10000,0
20240807,171900,3045721900,10000,10000,10000,10000,0
20240807,171800,3045721900,10000,10000,10000,10000,0
20240807,171700,3045721900,10000,10000,10000,10000,0
20240807,171600,3045721900,10000,10000,10000,10000,0
20240807,171500,3045721900,10000,10000,10000,10000,0
20240807,171400,3045721900,10000,10000,10000,10000,0
20240807,171300,3045721900,10000,10000,10000,10000,0
20240807,171200,3045721900,10000,10000,10000,10000,0
20240807,171100,3045721900,10000,10000,10000,10000,0
20240807,171000,3045721900,10000,10000,10000,10000,0
20240807,170900,3045721900,10000,10000,10000,10000,0
20240807,170800,3045721900,10000,10000,10000,10000,0
20240807,170700,3045721900,10000,10000,10000,10000,0
20240807,170600,3045721900,10000,10000,10000,10000,0
20240807,170500,3045721900,10000,10000,10000,10000,0
20240807,170400,3045721900,10000,10000,10000,10000,0
20240807,170300,3045721900,10000,10000,10000,10000,0
20240807,170200,3045721900,10000,10000,10000,10000,0
20240807,170100,3045721900,10000,10000,10000,10000,0
20240807,170000,3045721900,10000,10000,10000,10000,0
20240807,165900,3045721900,10000,10000,10000,10000,0
20240807,165800,3045721900,10000,10000,10000,10000,4418
20240807,165700,3045721900,10000,10000,10000,10000,0
20240807,165600,3045721900,10000,10000,10000,10000,0
20240807,165500,3045721900,10000,10000,10000,10000,0
20240807,165400,3045721900,10000,10000,10000,10000,0
20240807,165300,3045721900,10000,10000,10000,10000,0
20240807,165200,3045721900,10000,10000,10000,10000,0
20240807,165100,3045721900,10000,10000,10000,10000,0
20240807,165000,3045721900,10000,10000,10000,10000,0
20240807,164900,3045721900,10000,10000,10000,10000,0
20240807,164800,3045721900,10000,10000,10000,10000,0
20240807,164700,3045721900,10000,10000,10000,10000,0
20240807,164600,3045721900,10000,10000,10000,10000,0
20240807,164500,3045721900,10000,10000,10000,10000,0
20240807,164400,3045721900,10000,10000,10000,10000,0
20240807,164300,3045721900,10000,10000,10000,10000,0
20240807,164200,3045721900,10000,10000,10000,10000,0
20240807,164100,3045721900,10000,10000,10000,10000,0
20240807,164000,3045721900,10000,10000,10000,10000,0
20240807,163900,3045721900,10000,10000,10000,10000,0
20240807,163800,3045721900,10000,10000,10000,10000,0
20240807,163700,3045721900,10000,10000,10000,10000,0
20240807,163600,3045721900,10000,10000,10000,10000,0
20240807,163500,3045721900,10000,10000,10000,10000,0
20240807,163400,3045721900,10000,10000,10000,10000,0
20240807,163300,3045721900,10000,10000,10000,10000,0
20240807,163200,3045721900,10000,10000,10000,10000,0
20240807,163100,3045721900,10000,10000,10000,10000,0
20240807,163000,3045721900,10000,10000,10000,10000,0
20240807,162900,3045721900,10000,10000,10000,10000,0
20240807,162800,3045721900,10000,10000,10000,10000,4418
20240807,162700,3045721900,10000,10000,10000,10000,0
20240807,162600,3045721900,10000,10000,10000,10000,0
20240807,162500,3045721900,10000,10000,10000,10000,0
20240807,162400,3045721900,10000,10000,10000,10000,0
20240807,162300,3045721900,10000,10000,10000,10000,0
20240807,162200,3045721900,10000,10000,10000,10000,0
20240807,162100,3045721900,10000,10000,10000,10000,0
20240807,162000,3045721900,10000,10000,10000,10000,0
20240807,161900,3045721900,10000,10000,10000,10000,0
20240807,161800,3045721900,10000,10000,10000,10000,0
20240807,161700,3045721900,10000,10000,10000,10000,0
20240807,161600,3045721900,10000,10000,10000,10000,0
20240807,161500,3045721900,10000,10000,10000,10000,0
20240807,161400,3045721900,10000,10000,10000,10000,0
20240807,161300,3045721900,10000,10000,10000,10000,0
20240807,161200,3045721900,10000,10000,10000,10000,0
20240807,161100,3045721900,10000,10000,10000,10000,0
20240807,161000,3045721900,10000,10000,10000,10000,0
20240807,160900,3045721900,10000,10000,10000,10000,0
20240807,160800,3045721900,10000,10000,10000,10000,0
20240807,160700,3045721900,10000,10000,10000,10000,0
20240807,160600,3045721900,10000,10000,10000,10000,0
20240807,160500,3045721900,10000,10000,10000,10000,0
20240807,160400,3045721900,10000,10000,10000,10000,0
20240807,160300,3045721900,10000,10000,10000,10000,0
20240807,160200,3045721900,10000,10000,10000,10000,0
20240807,160100,3045721900,10000,10000,10000,10000,0
20240807,160000,3045721900,10000,10000,10000,10000,0
20240807,155900,3045721900,10000,10000,10000,10000,0
20240807,155800,3045721900,10000,10000,10000,10000,4418
20240807,155700,3045721900,10000,10000,10000,10000,0
20240807,155600,3045721900,10000,10000,10000,10000,0
20240807,155500,3045721900,10000,10000,10000,10000,0
20240807,155400,3045721900,10000,10000,10000,10000,0
20240807,155300,3045721900,10000,10000,10000,10000,0
20240807,155200,3045721900,10000,10000,10000,10000,0
20240807,155100,3045721900,10000,10000,10000,10000,0
20240807,155000,3045721900,10000,10000,10000,10000,0
20240807,154900,3045721900,10000,10000,10000,10000,0
20240807,154800,3045721900,10000,10000,10000,10000,0
20240807,154700,3045721900,10000,10000,10000,10000,0
20240807,154600,3045721900,10000,10000,10000,10000,0
20240807,154500,3045721900,10000,10000,10000,10000,0
20240807,154400,3045721900,10000,10000,10000,10000,0
20240807,154300,3045721900,10000,10000,10000,10000,0
20240807,154200,3045721900,10000,10000,10000,10000,0
20240807,154100,3045721900,10000,10000,10000,10000,0
20240807,154000,3045721900,10000,10000,10000,10000,0
20240807,153900,3045721900,10000,10000,10000,10000,0
20240807,153800,3045721900,10000,10000,10000,10000,0
20240807,153700,3045721900,10000,10000,10000,10000,0
20240807,153600,3045721900,10000,10000,10000,10000,0
20240807,153500,3045721900,10000,10000,10000,10000,0
20240807,153400,3045721900,10000,10000,10000,10000,0
20240807,153300,3045721900,10000,10000,10000,10000,0
20240807,153200,3045721900,10000,10000,10000,10000,0
20240807,153100,3045721900,10000,10000,10000,10000,0
20240807,153000,3045721900,10000,10000,10000,10000,4418
20240807,152900,3001541900,10010,10010,10010,10010,0
20240807,152800,3001541900,10010,10010,10010,10010,0
20240807,152700,3001541900,10010,10010,10010,10010,0
20240807,152600,3001541900,10010,10010,10010,10010,0
20240807,152500,3001541900,10010,10010,10010,10010,0
20240807,152400,3001541900,10010,10010,10010,10010,0
20240807,152300,3001541900,10010,10010,10010,10010,0
20240807,152200,3001541900,10010,10010,10010,10010,0
20240807,152100,3001541900,10010,10010,10010,10010,0
20240807,152000,3001541900,10010,10010,10010,10010,0
20240807,151900,3001541900,10010,10010,10010,10010,125
20240807,151800,3000290650,10010,10010,10010,10010,380
20240807,151700,2996486850,10000,10000,10000,10000,920
20240807,151600,2987286850,10000,10000,10000,10000,45
20240807,151500,2986836850,10010,10010,10010,10000,240
20240807,151400,2984434750,10010,10010,10020,10010,580
20240807,151300,2978628930,10010,10010,10020,10010,114
20240807,151200,2977487770,10010,10010,10010,10010,24
20240807,151100,2977247530,10010,10010,10010,10010,26
20240807,151000,2976987270,10010,10010,10010,10010,47
20240807,150900,2976516800,10020,10010,10020,10010,207
20240807,150800,2974442860,10010,10000,10020,10000,113
20240807,150700,2973311910,10020,10020,10020,10020,16
20240807,150600,2973151590,10020,10020,10020,10020,171
20240807,150500,2971438170,10020,10020,10020,10020,136
20240807,150400,2970075450,10030,10040,10040,10020,362
20240807,150300,2966446630,10040,10040,10050,10020,549
20240807,150200,2960934850,10040,10040,10050,10040,54
20240807,150100,2960392490,10040,10060,10060,10040,271
20240807,150000,2957671290,10060,10040,10060,10040,38
20240807,145900,2957289610,10060,10030,10060,10030,34
20240807,145800,2956948110,10030,10060,10070,10030,171
20240807,145700,2955231260,10070,10040,10070,10020,96
20240807,145600,2954267680,10050,10030,10050,10020,1127
20240807,145500,2942972720,10050,10050,10050,10050,0
20240807,145400,2942972720,10050,10020,10050,10020,92
20240807,145300,2942050350,10020,10020,10020,10020,33
20240807,145200,2941719690,10020,10030,10030,10020,26
20240807,145100,2941458960,10050,10050,10050,10020,21
20240807,145000,2941248480,10020,10000,10040,10000,102
20240807,144900,2940226160,10000,10000,10000,10000,0
20240807,144800,2940226160,10000,10010,10050,10000,33
20240807,144700,2939895870,10000,9970,10000,9970,723
20240807,144600,2932666910,9980,9960,9980,9960,468
20240807,144500,2928002430,9970,9960,9970,9960,29
20240807,144400,2927713500,9960,9970,9970,9960,142
20240807,144300,2926298210,9970,9970,9970,9970,74
20240807,144200,2925560430,9970,9970,9970,9970,65
20240807,144100,2924912380,9970,9970,9970,9960,762
20240807,144000,2917316010,9970,9970,9980,9970,104
20240807,143900,2916278430,9970,9990,9990,9970,463
20240807,143800,2911658190,9990,10010,10010,9990,3731
20240807,143700,2874325970,10020,10010,10020,10010,329
20240807,143600,2871030620,10010,10020,10020,10010,687
20240807,143500,2864148080,10020,10020,10040,10020,445
20240807,143400,2859689160,10020,10030,10030,10020,303
20240807,143300,2856650160,10050,10040,10050,10030,1519
20240807,143200,2841410080,10040,10050,10060,10040,182
20240807,143100,2839581040,10050,10060,10060,10050,1005
20240807,143000,2829471110,10060,10080,10080,10060,127
20240807,142900,2828193470,10080,10060,10080,10060,67
20240807,142800,2827519080,10060,10050,10060,10050,93
20240807,142700,2826583730,10050,10050,10060,10050,71
20240807,142600,2825870130,10050,10050,10050,10050,227
20240807,142500,2823588780,10050,10050,10050,10050,5
20240807,142400,2823538530,10050,10060,10060,10050,281
20240807,142300,2820711850,10070,10080,10080,10070,456
20240807,142200,2816119350,10080,10080,10080,10080,38
20240807,142100,2815736310,10070,10070,10100,10070,30
20240807,142000,2815434070,10070,10070,10070,10070,43
20240807,141900,2815001060,10090,10070,10090,10070,129
20240807,141800,2813701990,10080,10070,10080,10070,227
20240807,141700,2811414200,10070,10070,10070,10070,80
20240807,141600,2810608600,10070,10080,10080,10070,46
20240807,141500,2810145210,10070,10060,10070,10060,314
20240807,141400,2806983730,10060,10060,10060,10060,127
20240807,141300,2805706110,10060,10040,10060,10040,283
20240807,141200,2802862010,10040,10050,10060,10040,544
20240807,141100,2797399950,10040,10050,10050,10040,3963
20240807,141000,2757572040,10040,10040,10040,10040,15
20240807,140900,2757421440,10040,10040,10040,10040,64
20240807,140800,2756778880,10040,10050,10050,10040,28
20240807,140700,2756497730,10050,10060,10070,10050,1015
20240807,140600,2746291770,10050,10060,10060,10050,1109
20240807,140500,2735135600,10060,10060,10060,10060,148
20240807,140400,2733646720,10060,10070,10070,10060,24
20240807,140300,2733405090,10070,10060,10070,10060,107
20240807,140200,2732327660,10060,10070,10070,10060,17
20240807,140100,2732156630,10070,10060,10070,10060,233
20240807,140000,2729810370,10070,10070,10080,10060,163
20240807,135900,2728169130,10070,10070,10070,10070,31
20240807,135800,2727856960,10070,10070,10070,10070,33
20240807,135700,2727524650,10070,10070,10070,10070,363
20240807,135600,2723869240,10070,10070,10070,10070,153
20240807,135500,2722328530,10070,10070,10070,10070,7
20240807,135400,2722258040,10100,10070,10100,10070,56
20240807,135300,2721694050,10070,10080,10080,10070,33
20240807,135200,2721361720,10080,10070,10100,10070,256
20240807,135100,2718783670,10070,10070,10080,10070,543
20240807,135000,2713315650,10070,10070,10070,10070,244
20240807,134900,2710858570,10070,10070,10070,10070,105
20240807,134800,2709801220,10070,10070,10070,10070,18
20240807,134700,2709619960,10100,10070,10100,10070,57
20240807,134600,2709045610,10070,10090,10090,10070,316
20240807,134500,2705862500,10090,10090,10100,10090,142
20240807,134400,2704429230,10080,10080,10080,10080,26
20240807,134300,2704167150,10080,10090,10090,10080,10
20240807,134200,2704066340,10100,10110,10110,10100,132
20240807,134100,2702731830,10120,10120,10120,10120,172
20240807,134000,2700991190,10120,10120,10120,10120,12
20240807,133900,2700869750,10120,10120,10120,10120,349
20240807,133800,2697337870,10130,10150,10150,10120,172
20240807,133700,2695592820,10160,10150,10160,10150,36
20240807,133600,2695227400,10150,10150,10150,10130,257
20240807,133500,2692619230,10150,10150,10170,10150,655
20240807,133400,2685969530,10140,10130,10140,10120,333
20240807,133300,2682593870,10120,10120,10120,10120,60
20240807,133200,2681986670,10120,10130,10130,10120,27
20240807,133100,2681713420,10130,10130,10130,10110,720
20240807,133000,2674425390,10130,10120,10130,10120,33
20240807,132900,2674091420,10130,10120,10130,10120,35
20240807,132800,2673737180,10120,10110,10120,10110,79
20240807,132700,2672937960,10130,10110,10130,10100,186
20240807,132600,2671056130,10090,10080,10090,10080,1289
20240807,132500,2658052830,10080,10080,10080,10080,45
20240807,132400,2657599230,10080,10080,10080,10080,18
20240807,132300,2657417790,10090,10080,10090,10080,50
20240807,132200,2656913770,10080,10080,10080,10080,13
20240807,132100,2656782730,10080,10080,10080,10080,78
20240807,132000,2655996490,10070,10070,10070,10070,41
20240807,131900,2655583620,10070,10080,10080,10070,146
20240807,131800,2654112970,10080,10050,10080,10050,106
20240807,131700,2653045670,10050,10090,10090,10050,217
20240807,131600,2650861540,10100,10100,10100,10100,5
20240807,131500,2650811040,10100,10120,10120,10090,254
20240807,131400,2648241670,10120,10080,10120,10080,205
20240807,131300,2646169270,10080,10060,10080,10060,67
20240807,131200,2645494230,10060,10060,10060,10060,60
20240807,131100,2644890630,10080,10050,10080,10050,139
20240807,131000,2643492410,10040,10040,10040,10040,7
20240807,130900,2643422130,10080,10040,10080,10030,86
20240807,130800,2642558430,10030,10030,10030,10030,18
20240807,130700,2642377890,10030,10030,10050,10030,90
20240807,130600,2641473880,10040,10030,10040,10030,751
20240807,130500,2633941130,10030,10030,10030,10030,31
20240807,130400,2633630200,10030,10030,10030,10030,159
20240807,130300,2632035430,10040,10030,10040,10030,22
20240807,130200,2631814720,10030,10030,10030,10030,51
20240807,130100,2631303190,10030,10030,10030,10030,49
20240807,130000,2630811720,10030,10030,10030,10030,13
20240807,125900,2630681330,10030,10030,10030,10030,47
20240807,125800,2630209920,10030,10030,10030,10030,7
20240807,125700,2630139710,10030,10040,10040,10030,93
20240807,125600,2629206700,10040,10030,10040,10030,98
20240807,125500,2628222970,10030,10030,10030,10030,29
20240807,125400,2627932100,10030,10030,10030,10030,23
20240807,125300,2627701410,10030,10030,10030,10030,70
20240807,125200,2626999310,10030,10030,10030,10030,23
20240807,125100,2626768620,10030,10040,10040,10030,18
20240807,125000,2626588070,10030,10030,10030,10030,38
20240807,124900,2626206930,10030,10020,10030,10020,192
20240807,124800,2624281710,10010,10010,10040,10010,95
20240807,124700,2623330730,10010,10040,10040,10010,1272
20240807,124600,2610573890,10040,10050,10050,10040,546
20240807,124500,2605091830,10050,10060,10060,10050,149
20240807,124400,2603592940,10050,10050,10050,10050,472
20240807,124300,2598849340,10050,10050,10050,10050,38
20240807,124200,2598467440,10050,10050,10050,10050,233
20240807,124100,2596125790,10050,10060,10070,10050,324
20240807,124000,2592868640,10060,10060,10070,10060,31
20240807,123900,2592556770,10070,10070,10070,10060,38
20240807,123800,2592174280,10080,10060,10090,10060,20
20240807,123700,2591973030,10060,10030,10060,10030,356
20240807,123600,2588396210,10030,10040,10040,10030,99
20240807,123500,2587402470,10040,10050,10050,10040,324
20240807,123400,2584149360,10050,10050,10060,10040,943
20240807,123300,2574672640,10040,10050,10060,10040,52
20240807,123200,2574150070,10050,10050,10060,10040,153
20240807,123100,2572612590,10040,10050,10050,10040,299
20240807,123000,2569610510,10050,10060,10060,10050,127
20240807,122900,2568334150,10050,10070,10070,10050,524
20240807,122800,2563064370,10060,10060,10070,10050,574
20240807,122700,2557294570,10060,10060,10070,10060,28
20240807,122600,2557012880,10070,10060,10070,10060,118
20240807,122500,2555825390,10060,10050,10070,10050,57
20240807,122400,2555251550,10050,10050,10050,10050,113
20240807,122300,2554115900,10050,10060,10060,10050,85
20240807,122200,2553261300,10050,10070,10070,10050,1091
20240807,122100,2542285050,10070,10070,10070,10070,12
20240807,122000,2542164210,10090,10080,10090,10070,47
20240807,121900,2541690400,10090,10090,10090,10080,438
20240807,121800,2537272680,10090,10100,10100,10090,1252
20240807,121700,2524632690,10100,10100,10100,10100,88
20240807,121600,2523743890,10110,10110,10110,10100,390
20240807,121500,2519804170,10130,10130,10130,10130,20
20240807,121400,2519601570,10130,10110,10130,10100,433
20240807,121300,2515220990,10110,10120,10120,10110,543
20240807,121200,2509730440,10130,10120,10130,10120,31
20240807,121100,2509416470,10120,10120,10140,10120,203
20240807,121000,2507360280,10120,10120,10120,10120,70
20240807,120900,2506651880,10120,10110,10140,10100,384
20240807,120800,2502770330,10100,10100,10100,10090,169
20240807,120700,2501064210,10100,10100,10130,10100,33
20240807,120600,2500730850,10100,10100,10100,10100,16
20240807,120500,2500569250,10090,10100,10150,10090,500
20240807,120400,2495518350,10080,10090,10100,10060,389
20240807,120300,2491598590,10100,10110,10120,10100,182
20240807,120200,2489757650,10120,10130,10130,10120,93
20240807,120100,2488815760,10130,10110,10140,10110,140
20240807,120000,2487399670,10110,10180,10180,10110,794
20240807,115900,2479361230,10130,10280,10370,10120,4744
20240807,115800,2430610100,10250,10050,10250,10050,3492
20240807,115700,2395104920,10130,10050,10130,10040,1374
20240807,115600,2381269750,10050,10060,10120,10050,766
20240807,115500,2373554210,10050,10080,10130,10050,1567
20240807,115400,2357741110,10080,10100,10140,10080,790
20240807,115300,2349760460,10110,10100,10130,10090,291
20240807,115200,2346817240,10080,10090,10130,10080,761
20240807,115100,2339138910,10080,10100,10110,10080,1359
20240807,115000,2325437960,10090,10100,10140,10080,1158
20240807,114900,2313748070,10130,10100,10140,10090,494
20240807,114800,2308753960,10140,10090,10140,10070,246
20240807,114700,2306266220,10150,10100,10160,10040,3237
20240807,114600,2273715060,10120,10060,10120,10040,996
20240807,114500,2263697380,10060,10120,10150,10060,3627
20240807,114400,2227094190,10120,10240,10240,10120,1640
20240807,114300,2210445580,10260,10280,10280,10110,7951
20240807,114200,2129412370,10230,10310,10340,10230,3810
20240807,114100,2090348860,10270,10280,10370,10250,5893
20240807,114000,2029657800,10280,10350,10390,10210,11563
20240807,113900,1910403660,10330,10760,10760,10310,27320
20240807,113800,1623063290,10950,10950,10950,10950,0
20240807,113700,1623063290,10950,10950,10950,10890,703
20240807,113600,1615382950,10950,9970,10950,9970,121126
20240807,113500,394810470,9970,9980,9980,9960,938
20240807,113400,385455120,9980,9980,9990,9980,72
20240807,113300,384736460,9980,9980,9980,9980,484
20240807,113200,379906140,9980,9980,9980,9980,42
20240807,113100,379486980,9980,9980,9980,9980,58
20240807,113000,378908140,9980,9980,9980,9980,33
20240807,112900,378578800,9980,9980,9980,9980,19
20240807,112800,378389180,9980,9980,9980,9980,49
20240807,112700,377900160,9990,9990,9990,9990,57
20240807,112600,377330730,9990,9990,10000,9990,868
20240807,112500,368651240,9990,9990,9990,9990,56
20240807,112400,368091800,9990,9990,10000,9990,516
20240807,112300,362932000,9980,9990,9990,9980,292
20240807,112200,360015100,9990,9990,9990,9990,52
20240807,112100,359495620,9990,10000,10000,9990,491
20240807,112000,354585730,9990,9990,10000,9990,570
20240807,111900,348886430,9980,9980,9980,9980,58
20240807,111800,348307590,10000,9980,10000,9980,97
20240807,111700,347339510,9980,9980,9980,9980,18
20240807,111600,347159870,9980,9960,9980,9960,125
20240807,111500,345913600,9960,9960,9960,9960,14
20240807,111400,345774160,9960,9960,10000,9950,67
20240807,111300,345107030,9960,9960,10000,9950,106
20240807,111200,344050280,9960,9960,9960,9960,16
20240807,111100,343890920,9950,9960,9980,9950,105
20240807,111000,342844530,9950,9950,9950,9950,30
20240807,110900,342546030,9950,9950,9950,9950,11
20240807,110800,342436580,9960,9950,9980,9950,77
20240807,110700,341669950,9930,9970,9970,9930,27
20240807,110600,341401040,9930,9970,9970,9930,67
20240807,110500,340733640,9930,9930,9930,9930,18
20240807,110400,340554900,9930,9920,9930,9920,115
20240807,110300,339413330,9920,9930,9970,9920,292
20240807,110200,336514630,9920,9940,9940,9920,94
20240807,110100,335581080,9930,9940,9980,9910,544
20240807,110000,330174090,9940,9980,9980,9940,774
20240807,105900,322462160,10000,9970,10000,9970,42
20240807,105800,322042490,9970,9980,9980,9970,12
20240807,105700,321922780,9990,10030,10030,9990,73
20240807,105600,321191080,10030,10040,10040,10030,100
20240807,105500,320187410,10040,10050,10050,10040,57
20240807,105400,319614890,10050,10040,10050,10040,1665
20240807,105300,302881710,10050,10040,10050,10040,112
20240807,105200,301756230,10040,10020,10040,10020,233
20240807,105100,299417410,10020,10020,10020,10020,37
20240807,105000,299046670,10030,10010,10030,10000,247
20240807,104900,296572990,10000,9990,10000,9990,84
20240807,104800,295733060,9990,9990,10040,9990,2693
20240807,104700,268793270,9980,9950,9980,9940,246
20240807,104600,266341980,9930,9910,9950,9910,151
20240807,104500,264839930,9910,9910,9910,9910,19
20240807,104400,264651640,9910,9980,9980,9910,17
20240807,104300,264482770,9940,9970,9980,9940,1171
20240807,104200,252837010,9940,9910,9970,9910,120
20240807,104100,251642560,9950,9950,9950,9950,211
20240807,104000,249543110,9950,9950,9950,9950,46
20240807,103900,249085410,9950,9950,9950,9950,19
20240807,103800,248896360,9950,9950,9950,9950,16
20240807,103700,248737160,9950,9950,9950,9950,61
20240807,103600,248130210,9960,9990,9990,9960,395
20240807,103500,244184720,9990,9990,9990,9990,11
20240807,103400,244074830,9990,9990,9990,9990,68
20240807,103300,243395510,9990,9980,9990,9980,19
20240807,103200,243205770,9980,9990,10010,9960,562
20240807,103100,237586410,9960,9960,9970,9960,73
20240807,103000,236859080,9980,9940,9990,9940,309
20240807,102900,233773090,9910,9910,9950,9910,316
20240807,102800,230630310,9910,9890,9910,9890,58
20240807,102700,230056150,9870,9870,9870,9870,12
20240807,102600,229937710,9890,9870,9890,9870,13
20240807,102500,229809360,9950,9880,9950,9850,458
20240807,102400,225288610,9870,9870,9870,9870,7
20240807,102300,225219520,9880,9840,9880,9840,24
20240807,102200,224983040,9850,9840,9850,9840,79
20240807,102100,224205070,9840,9840,9840,9840,12
20240807,102000,224086990,9860,9860,9860,9860,11
20240807,101900,223978530,9870,9840,9870,9810,83
20240807,101800,223162530,9830,9830,9840,9810,46
20240807,101700,222710260,9830,9830,9840,9810,489
20240807,101600,217912960,9840,9840,9840,9840,1
20240807,101500,217903120,9800,9800,9800,9800,2
20240807,101400,217883520,9820,9820,9820,9820,1
20240807,101300,217873700,9850,9800,9850,9800,4
20240807,101200,217834450,9840,9770,9840,9770,7
20240807,101100,217765860,9760,9770,9770,9760,377
20240807,101000,214084530,9840,9790,9840,9790,10
20240807,100900,213986180,9840,9790,9840,9770,182
20240807,100800,212205470,9790,9790,9790,9790,27
20240807,100700,211941140,9790,9790,9790,9790,360
20240807,100600,208416740,9800,9790,9800,9790,21
20240807,100500,208211140,9790,9820,9820,9790,411
20240807,100400,204184210,9840,9840,9840,9820,27
20240807,100300,203918730,9850,9810,9850,9810,102
20240807,100200,202918030,9800,9810,9810,9800,1191
20240807,100100,191245230,9810,9830,9840,9800,2530
20240807,100000,166438950,9840,9850,9850,9840,151
20240807,095900,164951900,9850,9850,9850,9850,0
20240807,095800,164951900,9850,9840,9850,9840,20
20240807,095700,164754910,9850,9850,9850,9850,2
20240807,095600,164735210,9850,9850,9850,9820,19
20240807,095500,164548300,9850,9820,9850,9820,149
20240807,095400,163085090,9850,9850,9850,9850,0
20240807,095300,163085090,9850,9820,9850,9820,8
20240807,095200,163006500,9820,9840,9840,9820,1282
20240807,095100,150412250,9840,9840,9840,9840,1
20240807,095000,150402410,9850,9840,9850,9830,228
20240807,094900,148159890,9840,9840,9840,9840,61
20240807,094800,147559650,9820,9840,9840,9820,803
20240807,094700,139670540,9830,9840,9840,9830,374
20240807,094600,135993420,9850,9860,9860,9850,272
20240807,094500,133313750,9910,9910,9910,9910,0
20240807,094400,133313750,9910,9870,9910,9870,110
20240807,094300,132227980,9870,9870,9870,9850,405
20240807,094200,128238590,9870,9850,9880,9850,323
20240807,094100,125053600,9860,9930,9930,9860,3689
20240807,094000,88582880,9940,9950,9950,9940,691
20240807,093900,81709510,9960,9960,9960,9960,0
20240807,093800,81709510,9960,9970,9970,9960,305
20240807,093700,78671270,9980,9980,9980,9980,0
20240807,093600,78671270,9980,9980,9980,9980,10
20240807,093500,78571470,9960,9970,9970,9950,1635
20240807,093400,62294480,9970,9970,9970,9970,0
20240807,093300,62294480,9970,9980,9980,9970,50
20240807,093200,61795890,9980,9970,9980,9970,254
20240807,093100,59261970,9960,9980,9980,9960,785
20240807,093000,51441650,9980,9990,9990,9980,235
20240807,092900,49096330,9980,9980,9980,9980,0
20240807,092800,49096330,9980,9990,9990,9980,16
20240807,092700,48936540,9990,9990,9990,9990,140
20240807,092600,47537940,9990,9980,9990,9980,204
20240807,092500,45499990,9990,9990,9990,9990,7
20240807,092400,45430060,9980,9990,9990,9980,37
20240807,092300,45060620,9990,10000,10000,9990,27
20240807,092200,44790880,10000,10000,10000,10000,1
20240807,092100,44780880,9980,9990,9990,9980,329
20240807,092000,41495040,10040,10040,10040,10040,6
20240807,091900,41434800,9980,10000,10000,9980,323
20240807,091800,38204860,10000,10000,10000,9980,139
20240807,091700,36815640,10000,10010,10050,10000,160
20240807,091600,35215340,10070,10000,10070,10000,3
20240807,091500,35185200,10080,10080,10080,10080,0
20240807,091400,35185200,10080,10030,10080,10000,1654
20240807,091300,18596530,10050,10060,10060,10050,92
20240807,091200,17671200,10070,10060,10070,10060,44
20240807,091100,17228220,10050,10050,10050,10050,0
20240807,091000,17228220,10050,10050,10050,10050,1
20240807,090900,17218170,10080,10080,10080,10080,0
20240807,090800,17218170,10080,10080,10080,10030,212
20240807,090700,15083980,10080,10080,10080,10080,0
20240807,090600,15083980,10080,10080,10080,10080,0
20240807,090500,15083980,10080,10060,10080,10060,119
20240807,090400,13884680,10020,10020,10020,10020,224
20240807,090300,11640200,10020,10000,10020,10000,632
20240807,090200,5319870,10020,10040,10040,9960,57
20240807,090100,4752010,9960,10080,10080,9960,124
20240807,090000,3515880,9960,9960,9960,9960,303