KissMeData/092200/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200000,416963055,4045,4045,4045,4045,4094
20240809,195900,416963055,4045,4045,4045,4045,0
20240809,195800,416963055,4045,4045,4045,4045,0
20240809,195700,416963055,4045,4045,4045,4045,0
20240809,195600,416963055,4045,4045,4045,4045,0
20240809,195500,416963055,4045,4045,4045,4045,0
20240809,195400,416963055,4045,4045,4045,4045,0
20240809,195300,416963055,4045,4045,4045,4045,0
20240809,195200,416963055,4045,4045,4045,4045,0
20240809,195100,416963055,4045,4045,4045,4045,0
20240809,195000,416963055,4045,4045,4045,4045,0
20240809,194900,416963055,4045,4045,4045,4045,0
20240809,194800,416963055,4045,4045,4045,4045,0
20240809,194700,416963055,4045,4045,4045,4045,0
20240809,194600,416963055,4045,4045,4045,4045,0
20240809,194500,416963055,4045,4045,4045,4045,0
20240809,194400,416963055,4045,4045,4045,4045,0
20240809,194300,416963055,4045,4045,4045,4045,0
20240809,194200,416963055,4045,4045,4045,4045,0
20240809,194100,416963055,4045,4045,4045,4045,0
20240809,194000,416963055,4045,4045,4045,4045,0
20240809,193900,416963055,4045,4045,4045,4045,0
20240809,193800,416963055,4045,4045,4045,4045,0
20240809,193700,416963055,4045,4045,4045,4045,0
20240809,193600,416963055,4045,4045,4045,4045,0
20240809,193500,416963055,4045,4045,4045,4045,0
20240809,193400,416963055,4045,4045,4045,4045,0
20240809,193300,416963055,4045,4045,4045,4045,0
20240809,193200,416963055,4045,4045,4045,4045,0
20240809,193100,416963055,4045,4045,4045,4045,0
20240809,193000,416963055,4045,4045,4045,4045,4094
20240809,192900,416963055,4045,4045,4045,4045,0
20240809,192800,416963055,4045,4045,4045,4045,0
20240809,192700,416963055,4045,4045,4045,4045,0
20240809,192600,416963055,4045,4045,4045,4045,0
20240809,192500,416963055,4045,4045,4045,4045,0
20240809,192400,416963055,4045,4045,4045,4045,0
20240809,192300,416963055,4045,4045,4045,4045,0
20240809,192200,416963055,4045,4045,4045,4045,0
20240809,192100,416963055,4045,4045,4045,4045,0
20240809,192000,416963055,4045,4045,4045,4045,0
20240809,191900,416963055,4045,4045,4045,4045,0
20240809,191800,416963055,4045,4045,4045,4045,0
20240809,191700,416963055,4045,4045,4045,4045,0
20240809,191600,416963055,4045,4045,4045,4045,0
20240809,191500,416963055,4045,4045,4045,4045,0
20240809,191400,416963055,4045,4045,4045,4045,0
20240809,191300,416963055,4045,4045,4045,4045,0
20240809,191200,416963055,4045,4045,4045,4045,0
20240809,191100,416963055,4045,4045,4045,4045,0
20240809,191000,416963055,4045,4045,4045,4045,0
20240809,190900,416963055,4045,4045,4045,4045,0
20240809,190800,416963055,4045,4045,4045,4045,0
20240809,190700,416963055,4045,4045,4045,4045,0
20240809,190600,416963055,4045,4045,4045,4045,0
20240809,190500,416963055,4045,4045,4045,4045,0
20240809,190400,416963055,4045,4045,4045,4045,0
20240809,190300,416963055,4045,4045,4045,4045,0
20240809,190200,416963055,4045,4045,4045,4045,0
20240809,190100,416963055,4045,4045,4045,4045,0
20240809,190000,416963055,4045,4045,4045,4045,4094
20240809,185900,416963055,4045,4045,4045,4045,0
20240809,185800,416963055,4045,4045,4045,4045,0
20240809,185700,416963055,4045,4045,4045,4045,0
20240809,185600,416963055,4045,4045,4045,4045,0
20240809,185500,416963055,4045,4045,4045,4045,0
20240809,185400,416963055,4045,4045,4045,4045,0
20240809,185300,416963055,4045,4045,4045,4045,0
20240809,185200,416963055,4045,4045,4045,4045,0
20240809,185100,416963055,4045,4045,4045,4045,0
20240809,185000,416963055,4045,4045,4045,4045,0
20240809,184900,416963055,4045,4045,4045,4045,0
20240809,184800,416963055,4045,4045,4045,4045,0
20240809,184700,416963055,4045,4045,4045,4045,0
20240809,184600,416963055,4045,4045,4045,4045,0
20240809,184500,416963055,4045,4045,4045,4045,0
20240809,184400,416963055,4045,4045,4045,4045,0
20240809,184300,416963055,4045,4045,4045,4045,0
20240809,184200,416963055,4045,4045,4045,4045,0
20240809,184100,416963055,4045,4045,4045,4045,0
20240809,184000,416963055,4045,4045,4045,4045,0
20240809,183900,416963055,4045,4045,4045,4045,0
20240809,183800,416963055,4045,4045,4045,4045,0
20240809,183700,416963055,4045,4045,4045,4045,0
20240809,183600,416963055,4045,4045,4045,4045,0
20240809,183500,416963055,4045,4045,4045,4045,0
20240809,183400,416963055,4045,4045,4045,4045,0
20240809,183300,416963055,4045,4045,4045,4045,0
20240809,183200,416963055,4045,4045,4045,4045,0
20240809,183100,416963055,4045,4045,4045,4045,0
20240809,183000,416963055,4045,4045,4045,4045,4094
20240809,182900,416963055,4045,4045,4045,4045,0
20240809,182800,416963055,4045,4045,4045,4045,0
20240809,182700,416963055,4045,4045,4045,4045,0
20240809,182600,416963055,4045,4045,4045,4045,0
20240809,182500,416963055,4045,4045,4045,4045,0
20240809,182400,416963055,4045,4045,4045,4045,0
20240809,182300,416963055,4045,4045,4045,4045,0
20240809,182200,416963055,4045,4045,4045,4045,0
20240809,182100,416963055,4045,4045,4045,4045,0
20240809,182000,416963055,4045,4045,4045,4045,0
20240809,181900,416963055,4045,4045,4045,4045,0
20240809,181800,416963055,4045,4045,4045,4045,0
20240809,181700,416963055,4045,4045,4045,4045,0
20240809,181600,416963055,4045,4045,4045,4045,0
20240809,181500,416963055,4045,4045,4045,4045,0
20240809,181400,416963055,4045,4045,4045,4045,0
20240809,181300,416963055,4045,4045,4045,4045,0
20240809,181200,416963055,4045,4045,4045,4045,0
20240809,181100,416963055,4045,4045,4045,4045,0
20240809,181000,416963055,4045,4045,4045,4045,0
20240809,180900,416963055,4045,4045,4045,4045,0
20240809,180800,416963055,4045,4045,4045,4045,0
20240809,180700,416963055,4045,4045,4045,4045,0
20240809,180600,416963055,4045,4045,4045,4045,0
20240809,180500,416963055,4045,4045,4045,4045,0
20240809,180400,416963055,4045,4045,4045,4045,0
20240809,180300,416963055,4045,4045,4045,4045,0
20240809,180200,416963055,4045,4045,4045,4045,0
20240809,180100,416963055,4045,4045,4045,4045,0
20240809,180000,416963055,4045,4045,4045,4045,4094
20240809,175900,416963055,4045,4045,4045,4045,0
20240809,175800,416963055,4045,4045,4045,4045,0
20240809,175700,416963055,4045,4045,4045,4045,0
20240809,175600,416963055,4045,4045,4045,4045,0
20240809,175500,416963055,4045,4045,4045,4045,0
20240809,175400,416963055,4045,4045,4045,4045,0
20240809,175300,416963055,4045,4045,4045,4045,0
20240809,175200,416963055,4045,4045,4045,4045,0
20240809,175100,416963055,4045,4045,4045,4045,0
20240809,175000,416963055,4045,4045,4045,4045,0
20240809,174900,416963055,4045,4045,4045,4045,0
20240809,174800,416963055,4045,4045,4045,4045,0
20240809,174700,416963055,4045,4045,4045,4045,0
20240809,174600,416963055,4045,4045,4045,4045,0
20240809,174500,416963055,4045,4045,4045,4045,0
20240809,174400,416963055,4045,4045,4045,4045,0
20240809,174300,416963055,4045,4045,4045,4045,0
20240809,174200,416963055,4045,4045,4045,4045,0
20240809,174100,416963055,4045,4045,4045,4045,0
20240809,174000,416963055,4045,4045,4045,4045,0
20240809,173900,416963055,4045,4045,4045,4045,0
20240809,173800,416963055,4045,4045,4045,4045,0
20240809,173700,416963055,4045,4045,4045,4045,0
20240809,173600,416963055,4045,4045,4045,4045,0
20240809,173500,416963055,4045,4045,4045,4045,0
20240809,173400,416963055,4045,4045,4045,4045,0
20240809,173300,416963055,4045,4045,4045,4045,0
20240809,173200,416963055,4045,4045,4045,4045,0
20240809,173100,416963055,4045,4045,4045,4045,0
20240809,173000,416963055,4045,4045,4045,4045,4094
20240809,172900,416963055,4045,4045,4045,4045,0
20240809,172800,416963055,4045,4045,4045,4045,0
20240809,172700,416963055,4045,4045,4045,4045,0
20240809,172600,416963055,4045,4045,4045,4045,0
20240809,172500,416963055,4045,4045,4045,4045,0
20240809,172400,416963055,4045,4045,4045,4045,0
20240809,172300,416963055,4045,4045,4045,4045,0
20240809,172200,416963055,4045,4045,4045,4045,0
20240809,172100,416963055,4045,4045,4045,4045,0
20240809,172000,416963055,4045,4045,4045,4045,0
20240809,171900,416963055,4045,4045,4045,4045,0
20240809,171800,416963055,4045,4045,4045,4045,0
20240809,171700,416963055,4045,4045,4045,4045,0
20240809,171600,416963055,4045,4045,4045,4045,0
20240809,171500,416963055,4045,4045,4045,4045,0
20240809,171400,416963055,4045,4045,4045,4045,0
20240809,171300,416963055,4045,4045,4045,4045,0
20240809,171200,416963055,4045,4045,4045,4045,0
20240809,171100,416963055,4045,4045,4045,4045,0
20240809,171000,416963055,4045,4045,4045,4045,0
20240809,170900,416963055,4045,4045,4045,4045,0
20240809,170800,416963055,4045,4045,4045,4045,0
20240809,170700,416963055,4045,4045,4045,4045,0
20240809,170600,416963055,4045,4045,4045,4045,0
20240809,170500,416963055,4045,4045,4045,4045,0
20240809,170400,416963055,4045,4045,4045,4045,0
20240809,170300,416963055,4045,4045,4045,4045,0
20240809,170200,416963055,4045,4045,4045,4045,0
20240809,170100,416963055,4045,4045,4045,4045,0
20240809,170000,416963055,4045,4045,4045,4045,4094
20240809,165900,416963055,4045,4045,4045,4045,0
20240809,165800,416963055,4045,4045,4045,4045,0
20240809,165700,416963055,4045,4045,4045,4045,0
20240809,165600,416963055,4045,4045,4045,4045,0
20240809,165500,416963055,4045,4045,4045,4045,0
20240809,165400,416963055,4045,4045,4045,4045,0
20240809,165300,416963055,4045,4045,4045,4045,0
20240809,165200,416963055,4045,4045,4045,4045,0
20240809,165100,416963055,4045,4045,4045,4045,0
20240809,165000,416963055,4045,4045,4045,4045,0
20240809,164900,416963055,4045,4045,4045,4045,0
20240809,164800,416963055,4045,4045,4045,4045,0
20240809,164700,416963055,4045,4045,4045,4045,0
20240809,164600,416963055,4045,4045,4045,4045,0
20240809,164500,416963055,4045,4045,4045,4045,0
20240809,164400,416963055,4045,4045,4045,4045,0
20240809,164300,416963055,4045,4045,4045,4045,0
20240809,164200,416963055,4045,4045,4045,4045,0
20240809,164100,416963055,4045,4045,4045,4045,0
20240809,164000,416963055,4045,4045,4045,4045,0
20240809,163900,416963055,4045,4045,4045,4045,0
20240809,163800,416963055,4045,4045,4045,4045,0
20240809,163700,416963055,4045,4045,4045,4045,0
20240809,163600,416963055,4045,4045,4045,4045,0
20240809,163500,416963055,4045,4045,4045,4045,0
20240809,163400,416963055,4045,4045,4045,4045,0
20240809,163300,416963055,4045,4045,4045,4045,0
20240809,163200,416963055,4045,4045,4045,4045,0
20240809,163100,416963055,4045,4045,4045,4045,0
20240809,163000,416963055,4045,4045,4045,4045,4094
20240809,162900,416963055,4045,4045,4045,4045,0
20240809,162800,416963055,4045,4045,4045,4045,0
20240809,162700,416963055,4045,4045,4045,4045,0
20240809,162600,416963055,4045,4045,4045,4045,0
20240809,162500,416963055,4045,4045,4045,4045,0
20240809,162400,416963055,4045,4045,4045,4045,0
20240809,162300,416963055,4045,4045,4045,4045,0
20240809,162200,416963055,4045,4045,4045,4045,0
20240809,162100,416963055,4045,4045,4045,4045,0
20240809,162000,416963055,4045,4045,4045,4045,0
20240809,161900,416963055,4045,4045,4045,4045,0
20240809,161800,416963055,4045,4045,4045,4045,0
20240809,161700,416963055,4045,4045,4045,4045,0
20240809,161600,416963055,4045,4045,4045,4045,0
20240809,161500,416963055,4045,4045,4045,4045,0
20240809,161400,416963055,4045,4045,4045,4045,0
20240809,161300,416963055,4045,4045,4045,4045,0
20240809,161200,416963055,4045,4045,4045,4045,0
20240809,161100,416963055,4045,4045,4045,4045,0
20240809,161000,416963055,4045,4045,4045,4045,0
20240809,160900,416963055,4045,4045,4045,4045,0
20240809,160800,416963055,4045,4045,4045,4045,0
20240809,160700,416963055,4045,4045,4045,4045,0
20240809,160600,416963055,4045,4045,4045,4045,0
20240809,160500,416963055,4045,4045,4045,4045,0
20240809,160400,416963055,4045,4045,4045,4045,0
20240809,160300,416963055,4045,4045,4045,4045,0
20240809,160200,416963055,4045,4045,4045,4045,0
20240809,160100,416963055,4045,4045,4045,4045,0
20240809,160000,416963055,4045,4045,4045,4045,4094
20240809,155900,416963055,4045,4045,4045,4045,0
20240809,155800,416963055,4045,4045,4045,4045,0
20240809,155700,416963055,4045,4045,4045,4045,0
20240809,155600,416963055,4045,4045,4045,4045,0
20240809,155500,416963055,4045,4045,4045,4045,0
20240809,155400,416963055,4045,4045,4045,4045,0
20240809,155300,416963055,4045,4045,4045,4045,0
20240809,155200,416963055,4045,4045,4045,4045,0
20240809,155100,416963055,4045,4045,4045,4045,0
20240809,155000,416963055,4045,4045,4045,4045,0
20240809,154900,416963055,4045,4045,4045,4045,0
20240809,154800,416963055,4045,4045,4045,4045,0
20240809,154700,416963055,4045,4045,4045,4045,0
20240809,154600,416963055,4045,4045,4045,4045,0
20240809,154500,416963055,4045,4045,4045,4045,0
20240809,154400,416963055,4045,4045,4045,4045,0
20240809,154300,416963055,4045,4045,4045,4045,0
20240809,154200,416963055,4045,4045,4045,4045,0
20240809,154100,416963055,4045,4045,4045,4045,0
20240809,154000,416963055,4045,4045,4045,4045,0
20240809,153900,416963055,4045,4045,4045,4045,0
20240809,153800,416963055,4045,4045,4045,4045,0
20240809,153700,416963055,4045,4045,4045,4045,0
20240809,153600,416963055,4045,4045,4045,4045,0
20240809,153500,416963055,4045,4045,4045,4045,0
20240809,153400,416963055,4045,4045,4045,4045,0
20240809,153300,416963055,4045,4045,4045,4045,0
20240809,153200,416963055,4045,4045,4045,4045,0
20240809,153100,416963055,4045,4045,4045,4045,0
20240809,153000,416963055,4045,4045,4045,4045,8188
20240809,152900,400402825,4030,4030,4030,4030,0
20240809,152800,400402825,4030,4030,4030,4030,0
20240809,152700,400402825,4030,4030,4030,4030,0
20240809,152600,400402825,4030,4030,4030,4030,0
20240809,152500,400402825,4030,4030,4030,4030,0
20240809,152400,400402825,4030,4030,4030,4030,0
20240809,152300,400402825,4030,4030,4030,4030,0
20240809,152200,400402825,4030,4030,4030,4030,0
20240809,152100,400402825,4030,4030,4030,4030,0
20240809,152000,400402825,4030,4030,4030,4030,0
20240809,151900,400402825,4030,4030,4030,4005,618
20240809,151800,397922360,4030,4005,4030,4000,1678
20240809,151700,391179195,4005,4015,4015,4005,1421
20240809,151600,385481365,4015,4015,4015,4015,0
20240809,151500,385481365,4015,4015,4015,4015,224
20240809,151400,384582005,4015,4015,4015,4015,100
20240809,151300,384180505,4030,4030,4030,4030,0
20240809,151200,384180505,4030,4030,4030,4030,0
20240809,151100,384180505,4030,4030,4030,4030,0
20240809,151000,384180505,4030,4030,4030,4030,0
20240809,150900,384180505,4030,4030,4030,4030,1
20240809,150800,384176475,4030,4030,4030,4030,0
20240809,150700,384176475,4030,4030,4030,4030,30
20240809,150600,384055575,4030,4030,4030,4030,0
20240809,150500,384055575,4030,4030,4030,4030,1007
20240809,150400,379997365,4015,4015,4015,4015,0
20240809,150300,379997365,4015,4015,4015,4015,137
20240809,150200,379447310,4015,4015,4015,4015,0
20240809,150100,379447310,4015,4015,4015,4015,0
20240809,150000,379447310,4015,4015,4015,4015,36
20240809,145900,379302770,4015,4030,4030,4015,62
20240809,145800,379053090,4015,4015,4015,4015,0
20240809,145700,379053090,4015,4030,4030,4015,90
20240809,145600,378690975,4030,4030,4030,4030,0
20240809,145500,378690975,4030,4010,4030,4010,61
20240809,145400,378445925,4010,4010,4010,4010,450
20240809,145300,376641425,4010,4010,4010,4010,100
20240809,145200,376240425,4010,4015,4015,4010,152
20240809,145100,375630340,4015,4015,4015,4015,0
20240809,145000,375630340,4015,4015,4015,4015,51
20240809,144900,375425575,4015,4015,4015,4015,47
20240809,144800,375236870,4015,4015,4015,4015,0
20240809,144700,375236870,4015,4020,4020,4015,49
20240809,144600,375039895,4020,4020,4020,4020,200
20240809,144500,374235895,4020,4020,4020,4020,39
20240809,144400,374079115,4020,4020,4020,4020,0
20240809,144300,374079115,4020,4020,4020,4020,0
20240809,144200,374079115,4020,4030,4030,4020,540
20240809,144100,371903315,4035,4035,4035,4025,32
20240809,144000,371774495,4020,4030,4030,4020,539
20240809,143900,369605065,4025,4025,4025,4025,0
20240809,143800,369605065,4025,4025,4025,4025,50
20240809,143700,369403815,4025,4025,4025,4025,39
20240809,143600,369246840,4025,4025,4025,4025,200
20240809,143500,368441840,4025,4025,4025,4025,39
20240809,143400,368284865,4030,4030,4030,4030,0
20240809,143300,368284865,4030,4025,4030,4020,393
20240809,143200,366701495,4020,4020,4020,4020,0
20240809,143100,366701495,4020,4020,4020,4020,59
20240809,143000,366464315,4025,4020,4025,4020,43
20240809,142900,366291450,4030,4030,4030,4030,0
20240809,142800,366291450,4030,4020,4030,4020,139
20240809,142700,365731670,4020,4020,4020,4020,0
20240809,142600,365731670,4020,4025,4025,4020,5
20240809,142500,365711560,4015,4015,4015,4015,133
20240809,142400,365177565,4030,4030,4030,4030,100
20240809,142300,364774565,4015,4015,4015,4015,39
20240809,142200,364617980,4025,4020,4025,4020,100
20240809,142100,364215795,4015,4005,4015,4005,250
20240809,142000,363213545,4005,4015,4015,4005,1598
20240809,141900,356798765,4010,4010,4010,4010,0
20240809,141800,356798765,4010,4005,4010,4005,68
20240809,141700,356526275,4005,4005,4005,4005,0
20240809,141600,356526275,4005,4005,4005,4005,0
20240809,141500,356526275,4005,4005,4005,4005,40
20240809,141400,356366075,4005,4005,4005,4005,0
20240809,141300,356366075,4005,4005,4005,4005,39
20240809,141200,356209880,4010,4005,4010,4005,77
20240809,141100,355901115,4000,4000,4000,4000,40
20240809,141000,355741115,4015,4015,4015,4015,0
20240809,140900,355741115,4015,4015,4015,4015,0
20240809,140800,355741115,4015,4005,4015,4005,2434
20240809,140700,345992895,4005,4005,4005,4005,0
20240809,140600,345992895,4005,4005,4005,4005,38
20240809,140500,345840705,4005,4005,4005,4005,100
20240809,140400,345440205,4005,4005,4005,4005,77
20240809,140300,345131820,4005,4005,4005,4005,75
20240809,140200,344831445,4005,4005,4005,4005,14
20240809,140100,344775375,4005,4005,4005,4005,38
20240809,140000,344623185,4015,4015,4015,4015,1
20240809,135900,344619170,4000,4000,4000,4000,0
20240809,135800,344619170,4000,4000,4000,4000,39
20240809,135700,344463170,4005,4005,4005,4005,5
20240809,135600,344443145,4005,4005,4005,4005,140
20240809,135500,343882445,4000,4000,4000,4000,120
20240809,135400,343402445,4000,4000,4000,4000,0
20240809,135300,343402445,4000,4000,4000,4000,38
20240809,135200,343250445,4000,4000,4000,4000,0
20240809,135100,343250445,4000,4000,4000,4000,40
20240809,135000,343090445,4000,4000,4000,4000,0
20240809,134900,343090445,4000,4000,4000,4000,1
20240809,134800,343086445,4000,4000,4000,4000,37
20240809,134700,342938445,4010,4000,4010,4000,478
20240809,134600,341025445,4000,4000,4000,4000,40
20240809,134500,340865445,4000,4005,4005,4000,2820
20240809,134400,329574155,4005,4010,4010,4005,1441
20240809,134300,323795750,4010,4010,4010,4010,0
20240809,134200,323795750,4010,4010,4010,4010,69
20240809,134100,323519060,4010,4010,4010,4010,358
20240809,134000,322083480,4010,4010,4010,4010,150
20240809,133900,321481980,4010,4010,4010,4010,40
20240809,133800,321321580,4015,4015,4015,4015,0
20240809,133700,321321580,4015,4015,4015,4015,87
20240809,133600,320972275,4010,4010,4010,4010,38
20240809,133500,320819895,4015,4015,4015,4015,0
20240809,133400,320819895,4015,4020,4020,4015,602
20240809,133300,318402230,4025,4025,4025,4025,0
20240809,133200,318402230,4025,4025,4025,4025,2
20240809,133100,318394180,4015,4015,4015,4015,39
20240809,133000,318237595,4020,4030,4030,4020,5
20240809,132900,318217475,4015,4015,4015,4015,538
20240809,132800,316057405,4015,4015,4015,4015,14
20240809,132700,316001195,4015,4015,4015,4015,0
20240809,132600,316001195,4015,4020,4020,4015,370
20240809,132500,314513995,4030,4030,4030,4030,0
20240809,132400,314513995,4030,4020,4030,4015,742
20240809,132300,311531040,4020,4020,4020,4020,60
20240809,132200,311289840,4020,4020,4020,4020,160
20240809,132100,310646640,4020,4020,4020,4020,0
20240809,132000,310646640,4020,4020,4020,4020,167
20240809,131900,309975300,4020,4030,4030,4020,40
20240809,131800,309814490,4020,4020,4020,4020,0
20240809,131700,309814490,4020,4020,4020,4020,39
20240809,131600,309657710,4020,4020,4020,4020,0
20240809,131500,309657710,4020,4020,4020,4020,0
20240809,131400,309657710,4020,4020,4020,4020,39
20240809,131300,309500930,4030,4030,4030,4030,183
20240809,131200,308763440,4020,4020,4020,4020,38
20240809,131100,308610680,4020,4020,4020,4020,100
20240809,131000,308208680,4020,4020,4020,4020,0
20240809,130900,308208680,4020,4020,4020,4020,40
20240809,130800,308047880,4025,4025,4025,4025,2451
20240809,130700,298182605,4025,4025,4025,4025,50
20240809,130600,297981355,4025,4025,4025,4025,0
20240809,130500,297981355,4025,4025,4025,4025,0
20240809,130400,297981355,4025,4025,4025,4025,65
20240809,130300,297719730,4025,4025,4025,4025,0
20240809,130200,297719730,4025,4025,4025,4025,51
20240809,130100,297514455,4025,4025,4025,4025,0
20240809,130000,297514455,4025,4025,4025,4025,12
20240809,125900,297466155,4030,4030,4030,4030,0
20240809,125800,297466155,4030,4030,4030,4030,0
20240809,125700,297466155,4030,4035,4035,4030,597
20240809,125600,295058185,4035,4035,4035,4035,0
20240809,125500,295058185,4035,4035,4035,4035,0
20240809,125400,295058185,4035,4035,4035,4035,1
20240809,125300,295054150,4035,4035,4035,4035,0
20240809,125200,295054150,4035,4035,4035,4035,0
20240809,125100,295054150,4035,4035,4035,4035,0
20240809,125000,295054150,4035,4035,4035,4035,4
20240809,124900,295038010,4035,4035,4035,4035,0
20240809,124800,295038010,4035,4035,4035,4035,105
20240809,124700,294614335,4035,4035,4035,4035,0
20240809,124600,294614335,4035,4035,4035,4035,0
20240809,124500,294614335,4035,4035,4035,4035,10
20240809,124400,294573985,4040,4040,4040,4040,0
20240809,124300,294573985,4040,4040,4040,4040,0
20240809,124200,294573985,4040,4040,4040,4040,292
20240809,124100,293394305,4040,4040,4040,4040,0
20240809,124000,293394305,4040,4040,4040,4040,588
20240809,123900,291018785,4040,4045,4045,4040,613
20240809,123800,288541360,4045,4045,4045,4045,200
20240809,123700,287732360,4045,4045,4045,4045,60
20240809,123600,287489660,4045,4045,4045,4045,110
20240809,123500,287044710,4040,4045,4045,4040,247
20240809,123400,286045600,4040,4040,4040,4040,0
20240809,123300,286045600,4040,4040,4040,4040,5272
20240809,123200,264746720,4035,4035,4035,4035,0
20240809,123100,264746720,4035,4035,4035,4035,131
20240809,123000,264218135,4035,4035,4035,4035,0
20240809,122900,264218135,4035,4035,4035,4035,0
20240809,122800,264218135,4035,4035,4035,4035,40
20240809,122700,264056735,4035,4035,4035,4035,0
20240809,122600,264056735,4035,4035,4035,4035,1681
20240809,122500,257273900,4030,4030,4030,4030,6887
20240809,122400,229519290,4030,4030,4030,4030,110
20240809,122300,229075990,4025,4030,4030,4025,2
20240809,122200,229067935,4030,4030,4030,4020,101
20240809,122100,228660915,4030,4030,4030,4030,105
20240809,122000,228237765,4025,4025,4025,4025,544
20240809,121900,226048165,4030,4030,4030,4030,0
20240809,121800,226048165,4030,4030,4030,4030,0
20240809,121700,226048165,4030,4030,4030,4030,51
20240809,121600,225842635,4025,4025,4025,4025,0
20240809,121500,225842635,4025,4025,4025,4025,238
20240809,121400,224884685,4025,4025,4025,4025,100
20240809,121300,224482185,4025,4025,4025,4025,452
20240809,121200,222662885,4015,4015,4015,4015,1
20240809,121100,222658870,4030,4020,4030,4020,5201
20240809,121000,201724815,4020,4020,4020,4020,344
20240809,120900,200341935,4020,4020,4020,4020,0
20240809,120800,200341935,4020,4010,4020,4010,101
20240809,120700,199935925,4020,4020,4020,4020,500
20240809,120600,197925925,4020,4020,4020,4020,0
20240809,120500,197925925,4020,4020,4020,4020,0
20240809,120400,197925925,4020,4020,4020,4020,0
20240809,120300,197925925,4020,4015,4020,4015,2130
20240809,120200,189373325,4020,4020,4020,4020,0
20240809,120100,189373325,4020,4020,4020,4020,0
20240809,120000,189373325,4020,4015,4020,4015,198
20240809,115900,188577370,4020,4005,4020,4005,26
20240809,115800,188473210,4020,4020,4020,4020,1
20240809,115700,188469190,4025,4025,4025,4025,6
20240809,115600,188445040,4005,4025,4025,4005,22
20240809,115500,188356910,4005,4025,4025,4005,11
20240809,115400,188312815,4025,4005,4025,4005,24
20240809,115300,188216675,4005,4025,4025,4005,2007
20240809,115200,180177055,4025,4025,4025,4025,11
20240809,115100,180132780,4010,4025,4025,4010,26
20240809,115000,180028490,4025,4025,4025,4025,107
20240809,114900,179597815,4025,4010,4025,4010,23
20240809,114800,179505570,4025,4025,4025,4025,2
20240809,114700,179497520,4025,4025,4025,4025,1
20240809,114600,179493495,4025,4020,4025,4005,45
20240809,114500,179312950,4025,4025,4025,4025,1
20240809,114400,179308925,4025,4025,4025,4005,24
20240809,114300,179212765,4025,4025,4025,4025,1
20240809,114200,179208740,4025,4005,4025,4005,28
20240809,114100,179096520,4025,4025,4025,4025,1
20240809,114000,179092495,4025,4025,4025,4025,5
20240809,113900,179072370,4005,4005,4025,4005,24
20240809,113800,178976230,4025,4025,4025,4025,53
20240809,113700,178762905,4025,4010,4025,4010,134
20240809,113600,178223900,4025,4025,4025,4015,35
20240809,113500,178083195,4025,4000,4025,4000,2316
20240809,113400,168819170,4025,4025,4025,4000,25
20240809,113300,168719120,4025,4025,4025,4025,73
20240809,113200,168425295,4030,4030,4030,4000,385
20240809,113100,166881355,4030,4030,4030,4030,1
20240809,113000,166877325,4030,4030,4030,4000,1130
20240809,112900,162352430,4030,4030,4030,4005,44
20240809,112800,162175685,4030,4030,4030,4030,2
20240809,112700,162167625,4030,4005,4030,4005,25
20240809,112600,162067475,4030,4030,4030,4030,2
20240809,112500,162059415,4025,4010,4025,4010,1783
20240809,112400,154909570,4030,4030,4030,4030,2
20240809,112300,154901510,4030,4015,4030,4015,301
20240809,112200,153692980,4030,4030,4030,4015,25
20240809,112100,153592560,4030,4030,4030,4030,1
20240809,112000,153588530,4020,4030,4030,4020,25
20240809,111900,153488020,4020,4030,4030,4020,17
20240809,111800,153419670,4030,4020,4030,4020,89
20240809,111700,153061390,4020,4030,4030,4020,91
20240809,111600,152695560,4030,4020,4030,4020,14
20240809,111500,152639260,4030,4010,4030,4010,25
20240809,111400,152538990,4030,4030,4030,4030,2
20240809,111300,152530930,4030,4030,4030,4030,1
20240809,111200,152526900,4010,4010,4030,4010,34
20240809,111100,152390540,4030,4030,4030,4030,2
20240809,111000,152382480,4030,4010,4030,4010,24
20240809,110900,152286220,4030,4030,4030,4030,2
20240809,110800,152278160,4030,4010,4030,4010,24
20240809,110700,152181900,4030,4030,4030,4030,2
20240809,110600,152173840,4030,4030,4030,4030,6
20240809,110500,152149660,4030,4030,4030,4010,146
20240809,110400,151562960,4030,4030,4030,4030,2
20240809,110300,151554900,4030,4010,4030,4010,25
20240809,110200,151454610,4030,4030,4030,4030,1
20240809,110100,151450580,4030,4030,4030,4030,2
20240809,110000,151442520,4010,4030,4030,4010,25
20240809,105900,151342250,4030,4030,4030,4030,2
20240809,105800,151334190,4030,4015,4030,4015,22
20240809,105700,151245845,4030,4030,4030,4010,22
20240809,105600,151157585,4030,4030,4030,4030,1
20240809,105500,151153555,4010,4030,4030,4010,26
20240809,105400,151049255,4010,4030,4030,4010,201
20240809,105300,150243225,4030,4030,4030,4010,25
20240809,105200,150142935,4030,4030,4030,4030,1
20240809,105100,150138905,4030,4010,4030,4010,26
20240809,105000,150034605,4030,4030,4030,4030,1
20240809,104900,150030575,4030,4030,4030,4030,2
20240809,104800,150022515,4010,4030,4030,4010,24
20240809,104700,149926255,4010,4030,4030,4010,352
20240809,104600,148514695,4030,4020,4030,4020,24
20240809,104500,148418205,4030,4030,4030,4030,2
20240809,104400,148410145,4030,4030,4030,4030,1
20240809,104300,148406115,4030,4030,4030,4020,25
20240809,104200,148305595,4030,4030,4030,4030,1
20240809,104100,148301565,4020,4030,4030,4010,111
20240809,104000,147855515,4030,4030,4030,4030,1
20240809,103900,147851485,4030,4030,4030,4030,2
20240809,103800,147843425,4010,4030,4030,4010,24
20240809,103700,147747165,4030,4010,4030,4010,203
20240809,103600,146933075,4010,4030,4030,4010,25
20240809,103500,146832805,4030,4030,4030,4030,1
20240809,103400,146828775,4030,4010,4030,4010,24
20240809,103300,146732495,4030,4030,4030,4030,1
20240809,103200,146728465,4030,4030,4030,4030,2
20240809,103100,146720405,4030,4035,4035,4010,27
20240809,103000,146612040,4035,4035,4035,4035,2
20240809,102900,146603970,4035,4010,4035,4010,25
20240809,102800,146503695,4035,4035,4035,4035,2
20240809,102700,146495625,4030,4030,4030,4030,2273
20240809,102600,137335435,4030,4030,4030,4010,85
20240809,102500,136994245,4030,4030,4030,4030,13
20240809,102400,136941855,4030,4030,4030,4010,79
20240809,102300,136623965,4030,4030,4030,4030,1
20240809,102200,136619935,4030,4015,4030,4010,1002
20240809,102100,132601260,4015,4030,4030,4015,24
20240809,102000,132504885,4030,4035,4035,4030,3
20240809,101900,132492790,4035,4015,4035,4015,24
20240809,101800,132396410,4035,4035,4035,4035,2
20240809,101700,132388340,4035,4015,4035,4015,24
20240809,101600,132291960,4035,4035,4035,4035,2
20240809,101500,132283890,4035,4035,4035,4035,1
20240809,101400,132279855,4035,4035,4035,4010,182
20240809,101300,131546085,4035,4010,4035,4010,114
20240809,101200,131088595,4035,4035,4035,4010,29
20240809,101100,130972130,4020,4040,4040,4020,109
20240809,101000,130533930,4035,4040,4040,4035,2
20240809,100900,130525855,4020,4040,4040,4020,25
20240809,100800,130425335,4030,4030,4030,4030,64
20240809,100700,130167415,4030,4010,4030,4010,23
20240809,100600,130075165,4020,4040,4040,4020,4325
20240809,100500,112651730,4030,4040,4040,4030,64
20240809,100400,112393770,4030,4040,4040,4030,27
20240809,100300,112284930,4040,4040,4040,4040,4
20240809,100200,112268770,4030,4040,4040,4030,73
20240809,100100,111974320,4040,4040,4040,4040,2
20240809,100000,111966240,4040,4035,4040,4030,125
20240809,095900,111461980,4035,4035,4035,4035,100
20240809,095800,111058480,4035,4035,4035,4035,0
20240809,095700,111058480,4035,4035,4035,4035,544
20240809,095600,108863440,4040,4040,4040,4040,27
20240809,095500,108754360,4040,4030,4040,4030,88
20240809,095400,108399710,4040,4040,4040,4040,0
20240809,095300,108399710,4040,4040,4040,4040,75
20240809,095200,108096710,4040,4040,4040,4040,251
20240809,095100,107082670,4040,4040,4040,4040,2
20240809,095000,107074590,4040,4040,4040,4040,0
20240809,094900,107074590,4040,4040,4040,4040,0
20240809,094800,107074590,4040,4040,4040,4040,3
20240809,094700,107062470,4025,4040,4045,4025,149
20240809,094600,106460745,4045,4045,4045,4045,489
20240809,094500,104482740,4045,4045,4045,4045,5
20240809,094400,104462515,4045,4050,4050,4030,132
20240809,094300,103929020,4050,4050,4050,4050,31
20240809,094200,103803470,4050,4030,4050,4030,6
20240809,094100,103779240,4050,4050,4050,4050,0
20240809,094000,103779240,4050,4045,4050,4045,200
20240809,093900,102969355,4050,4050,4050,4050,0
20240809,093800,102969355,4050,4050,4050,4050,1
20240809,093700,102965305,4045,4040,4045,4040,2280
20240809,093600,93747705,4040,4040,4040,4040,0
20240809,093500,93747705,4040,4035,4040,4035,655
20240809,093400,91101780,4020,4020,4020,4020,0
20240809,093300,91101780,4020,4030,4035,4020,48
20240809,093200,90908465,4010,4030,4030,4010,628
20240809,093100,88388050,4030,4030,4030,4030,19
20240809,093000,88311480,4040,4040,4040,4040,119
20240809,092900,87830720,4010,4030,4040,4010,102
20240809,092800,87419670,4030,4010,4040,4010,2102
20240809,092700,78988230,4010,4040,4040,4010,664
20240809,092600,76319780,4050,4030,4050,4030,14
20240809,092500,76263340,4040,4040,4040,4040,12
20240809,092400,76214860,4050,4020,4050,4015,1391
20240809,092300,70593570,4030,4030,4030,4030,57
20240809,092200,70363860,4030,4045,4045,4030,87
20240809,092100,70012740,4055,4055,4055,4055,6
20240809,092000,69988410,4050,4050,4050,4045,260
20240809,091900,68935415,4055,4055,4055,4055,0
20240809,091800,68935415,4055,4055,4055,4055,1
20240809,091700,68931360,4030,4055,4055,4030,2484
20240809,091600,58905850,4055,4055,4055,4055,0
20240809,091500,58905850,4055,4055,4055,4055,0
20240809,091400,58905850,4055,4055,4055,4040,13
20240809,091300,58853210,4060,4060,4060,4055,1100
20240809,091200,54387460,4070,4045,4070,4035,2094
20240809,091100,45892785,4040,4035,4045,4035,422
20240809,091000,44187505,4035,4030,4035,4015,516
20240809,090900,42108680,4040,4040,4040,4040,19
20240809,090800,42031920,4050,4050,4055,4050,1084
20240809,090700,37638860,4055,4055,4055,4055,1
20240809,090600,37634805,4050,4015,4050,4015,1054
20240809,090500,33379505,4020,4015,4025,4015,969
20240809,090400,29488920,4015,4010,4015,4000,2289
20240809,090300,20312065,4000,4010,4010,4000,154
20240809,090200,19694965,4010,3970,4010,3970,76
20240809,090100,19393135,3970,3985,4010,3970,749
20240809,090000,16405135,4010,3990,4010,3990,4109