KissMeData/034020/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191600,48563086410,17690,17690,17690,17690,82025
20240809,191500,48563086410,17690,17690,17690,17690,0
20240809,191400,48563086410,17690,17690,17690,17690,0
20240809,191300,48563086410,17690,17690,17690,17690,0
20240809,191200,48563086410,17690,17690,17690,17690,0
20240809,191100,48563086410,17690,17690,17690,17690,0
20240809,191000,48563086410,17690,17690,17690,17690,0
20240809,190900,48563086410,17690,17690,17690,17690,0
20240809,190800,48563086410,17690,17690,17690,17690,0
20240809,190700,48563086410,17690,17690,17690,17690,0
20240809,190600,48563086410,17690,17690,17690,17690,0
20240809,190500,48563086410,17690,17690,17690,17690,0
20240809,190400,48563086410,17690,17690,17690,17690,0
20240809,190300,48563086410,17690,17690,17690,17690,0
20240809,190200,48563086410,17690,17690,17690,17690,0
20240809,190100,48563086410,17690,17690,17690,17690,0
20240809,190000,48563086410,17690,17690,17690,17690,0
20240809,185900,48563086410,17690,17690,17690,17690,0
20240809,185800,48563086410,17690,17690,17690,17690,0
20240809,185700,48563086410,17690,17690,17690,17690,0
20240809,185600,48563086410,17690,17690,17690,17690,0
20240809,185500,48563086410,17690,17690,17690,17690,0
20240809,185400,48563086410,17690,17690,17690,17690,0
20240809,185300,48563086410,17690,17690,17690,17690,0
20240809,185200,48563086410,17690,17690,17690,17690,0
20240809,185100,48563086410,17690,17690,17690,17690,0
20240809,185000,48563086410,17690,17690,17690,17690,0
20240809,184900,48563086410,17690,17690,17690,17690,0
20240809,184800,48563086410,17690,17690,17690,17690,0
20240809,184700,48563086410,17690,17690,17690,17690,0
20240809,184600,48563086410,17690,17690,17690,17690,82025
20240809,184500,48563086410,17690,17690,17690,17690,0
20240809,184400,48563086410,17690,17690,17690,17690,0
20240809,184300,48563086410,17690,17690,17690,17690,0
20240809,184200,48563086410,17690,17690,17690,17690,0
20240809,184100,48563086410,17690,17690,17690,17690,0
20240809,184000,48563086410,17690,17690,17690,17690,0
20240809,183900,48563086410,17690,17690,17690,17690,0
20240809,183800,48563086410,17690,17690,17690,17690,0
20240809,183700,48563086410,17690,17690,17690,17690,0
20240809,183600,48563086410,17690,17690,17690,17690,0
20240809,183500,48563086410,17690,17690,17690,17690,0
20240809,183400,48563086410,17690,17690,17690,17690,0
20240809,183300,48563086410,17690,17690,17690,17690,0
20240809,183200,48563086410,17690,17690,17690,17690,0
20240809,183100,48563086410,17690,17690,17690,17690,0
20240809,183000,48563086410,17690,17690,17690,17690,0
20240809,182900,48563086410,17690,17690,17690,17690,0
20240809,182800,48563086410,17690,17690,17690,17690,0
20240809,182700,48563086410,17690,17690,17690,17690,0
20240809,182600,48563086410,17690,17690,17690,17690,0
20240809,182500,48563086410,17690,17690,17690,17690,0
20240809,182400,48563086410,17690,17690,17690,17690,0
20240809,182300,48563086410,17690,17690,17690,17690,0
20240809,182200,48563086410,17690,17690,17690,17690,0
20240809,182100,48563086410,17690,17690,17690,17690,0
20240809,182000,48563086410,17690,17690,17690,17690,0
20240809,181900,48563086410,17690,17690,17690,17690,0
20240809,181800,48563086410,17690,17690,17690,17690,0
20240809,181700,48563086410,17690,17690,17690,17690,0
20240809,181600,48563086410,17690,17690,17690,17690,82025
20240809,181500,48563086410,17690,17690,17690,17690,0
20240809,181400,48563086410,17690,17690,17690,17690,0
20240809,181300,48563086410,17690,17690,17690,17690,0
20240809,181200,48563086410,17690,17690,17690,17690,0
20240809,181100,48563086410,17690,17690,17690,17690,0
20240809,181000,48563086410,17690,17690,17690,17690,0
20240809,180900,48563086410,17690,17690,17690,17690,0
20240809,180800,48563086410,17690,17690,17690,17690,0
20240809,180700,48563086410,17690,17690,17690,17690,0
20240809,180600,48563086410,17690,17690,17690,17690,0
20240809,180500,48563086410,17690,17690,17690,17690,0
20240809,180400,48563086410,17690,17690,17690,17690,0
20240809,180300,48563086410,17690,17690,17690,17690,0
20240809,180200,48563086410,17690,17690,17690,17690,0
20240809,180100,48563086410,17690,17690,17690,17690,0
20240809,180000,48563086410,17690,17690,17690,17690,0
20240809,175900,48563086410,17690,17690,17690,17690,0
20240809,175800,48563086410,17690,17690,17690,17690,0
20240809,175700,48563086410,17690,17690,17690,17690,0
20240809,175600,48563086410,17690,17690,17690,17690,0
20240809,175500,48563086410,17690,17690,17690,17690,0
20240809,175400,48563086410,17690,17690,17690,17690,0
20240809,175300,48563086410,17690,17690,17690,17690,0
20240809,175200,48563086410,17690,17690,17690,17690,0
20240809,175100,48563086410,17690,17690,17690,17690,0
20240809,175000,48563086410,17690,17690,17690,17690,0
20240809,174900,48563086410,17690,17690,17690,17690,0
20240809,174800,48563086410,17690,17690,17690,17690,0
20240809,174700,48563086410,17690,17690,17690,17690,0
20240809,174600,48563086410,17690,17690,17690,17690,82025
20240809,174500,48563086410,17690,17690,17690,17690,0
20240809,174400,48563086410,17690,17690,17690,17690,0
20240809,174300,48563086410,17690,17690,17690,17690,0
20240809,174200,48563086410,17690,17690,17690,17690,0
20240809,174100,48563086410,17690,17690,17690,17690,0
20240809,174000,48563086410,17690,17690,17690,17690,0
20240809,173900,48563086410,17690,17690,17690,17690,0
20240809,173800,48563086410,17690,17690,17690,17690,0
20240809,173700,48563086410,17690,17690,17690,17690,0
20240809,173600,48563086410,17690,17690,17690,17690,0
20240809,173500,48563086410,17690,17690,17690,17690,0
20240809,173400,48563086410,17690,17690,17690,17690,0
20240809,173300,48563086410,17690,17690,17690,17690,0
20240809,173200,48563086410,17690,17690,17690,17690,0
20240809,173100,48563086410,17690,17690,17690,17690,0
20240809,173000,48563086410,17690,17690,17690,17690,0
20240809,172900,48563086410,17690,17690,17690,17690,0
20240809,172800,48563086410,17690,17690,17690,17690,0
20240809,172700,48563086410,17690,17690,17690,17690,0
20240809,172600,48563086410,17690,17690,17690,17690,0
20240809,172500,48563086410,17690,17690,17690,17690,0
20240809,172400,48563086410,17690,17690,17690,17690,0
20240809,172300,48563086410,17690,17690,17690,17690,0
20240809,172200,48563086410,17690,17690,17690,17690,0
20240809,172100,48563086410,17690,17690,17690,17690,0
20240809,172000,48563086410,17690,17690,17690,17690,0
20240809,171900,48563086410,17690,17690,17690,17690,0
20240809,171800,48563086410,17690,17690,17690,17690,0
20240809,171700,48563086410,17690,17690,17690,17690,0
20240809,171600,48563086410,17690,17690,17690,17690,82025
20240809,171500,48563086410,17690,17690,17690,17690,0
20240809,171400,48563086410,17690,17690,17690,17690,0
20240809,171300,48563086410,17690,17690,17690,17690,0
20240809,171200,48563086410,17690,17690,17690,17690,0
20240809,171100,48563086410,17690,17690,17690,17690,0
20240809,171000,48563086410,17690,17690,17690,17690,0
20240809,170900,48563086410,17690,17690,17690,17690,0
20240809,170800,48563086410,17690,17690,17690,17690,0
20240809,170700,48563086410,17690,17690,17690,17690,0
20240809,170600,48563086410,17690,17690,17690,17690,0
20240809,170500,48563086410,17690,17690,17690,17690,0
20240809,170400,48563086410,17690,17690,17690,17690,0
20240809,170300,48563086410,17690,17690,17690,17690,0
20240809,170200,48563086410,17690,17690,17690,17690,0
20240809,170100,48563086410,17690,17690,17690,17690,0
20240809,170000,48563086410,17690,17690,17690,17690,0
20240809,165900,48563086410,17690,17690,17690,17690,0
20240809,165800,48563086410,17690,17690,17690,17690,0
20240809,165700,48563086410,17690,17690,17690,17690,0
20240809,165600,48563086410,17690,17690,17690,17690,0
20240809,165500,48563086410,17690,17690,17690,17690,0
20240809,165400,48563086410,17690,17690,17690,17690,0
20240809,165300,48563086410,17690,17690,17690,17690,0
20240809,165200,48563086410,17690,17690,17690,17690,0
20240809,165100,48563086410,17690,17690,17690,17690,0
20240809,165000,48563086410,17690,17690,17690,17690,0
20240809,164900,48563086410,17690,17690,17690,17690,0
20240809,164800,48563086410,17690,17690,17690,17690,0
20240809,164700,48563086410,17690,17690,17690,17690,0
20240809,164600,48563086410,17690,17690,17690,17690,82025
20240809,164500,48563086410,17690,17690,17690,17690,0
20240809,164400,48563086410,17690,17690,17690,17690,0
20240809,164300,48563086410,17690,17690,17690,17690,0
20240809,164200,48563086410,17690,17690,17690,17690,0
20240809,164100,48563086410,17690,17690,17690,17690,0
20240809,164000,48563086410,17690,17690,17690,17690,0
20240809,163900,48563086410,17690,17690,17690,17690,0
20240809,163800,48563086410,17690,17690,17690,17690,0
20240809,163700,48563086410,17690,17690,17690,17690,0
20240809,163600,48563086410,17690,17690,17690,17690,0
20240809,163500,48563086410,17690,17690,17690,17690,0
20240809,163400,48563086410,17690,17690,17690,17690,0
20240809,163300,48563086410,17690,17690,17690,17690,0
20240809,163200,48563086410,17690,17690,17690,17690,0
20240809,163100,48563086410,17690,17690,17690,17690,0
20240809,163000,48563086410,17690,17690,17690,17690,0
20240809,162900,48563086410,17690,17690,17690,17690,0
20240809,162800,48563086410,17690,17690,17690,17690,0
20240809,162700,48563086410,17690,17690,17690,17690,0
20240809,162600,48563086410,17690,17690,17690,17690,0
20240809,162500,48563086410,17690,17690,17690,17690,0
20240809,162400,48563086410,17690,17690,17690,17690,0
20240809,162300,48563086410,17690,17690,17690,17690,0
20240809,162200,48563086410,17690,17690,17690,17690,0
20240809,162100,48563086410,17690,17690,17690,17690,0
20240809,162000,48563086410,17690,17690,17690,17690,0
20240809,161900,48563086410,17690,17690,17690,17690,0
20240809,161800,48563086410,17690,17690,17690,17690,0
20240809,161700,48563086410,17690,17690,17690,17690,0
20240809,161600,48563086410,17690,17690,17690,17690,82025
20240809,161500,48563086410,17690,17690,17690,17690,0
20240809,161400,48563086410,17690,17690,17690,17690,0
20240809,161300,48563086410,17690,17690,17690,17690,0
20240809,161200,48563086410,17690,17690,17690,17690,0
20240809,161100,48563086410,17690,17690,17690,17690,0
20240809,161000,48563086410,17690,17690,17690,17690,0
20240809,160900,48563086410,17690,17690,17690,17690,0
20240809,160800,48563086410,17690,17690,17690,17690,0
20240809,160700,48563086410,17690,17690,17690,17690,0
20240809,160600,48563086410,17690,17690,17690,17690,0
20240809,160500,48563086410,17690,17690,17690,17690,0
20240809,160400,48563086410,17690,17690,17690,17690,0
20240809,160300,48563086410,17690,17690,17690,17690,0
20240809,160200,48563086410,17690,17690,17690,17690,0
20240809,160100,48563086410,17690,17690,17690,17690,0
20240809,160000,48563086410,17690,17690,17690,17690,0
20240809,155900,48563086410,17690,17690,17690,17690,0
20240809,155800,48563086410,17690,17690,17690,17690,0
20240809,155700,48563086410,17690,17690,17690,17690,0
20240809,155600,48563086410,17690,17690,17690,17690,0
20240809,155500,48563086410,17690,17690,17690,17690,0
20240809,155400,48563086410,17690,17690,17690,17690,0
20240809,155300,48563086410,17690,17690,17690,17690,0
20240809,155200,48563086410,17690,17690,17690,17690,0
20240809,155100,48563086410,17690,17690,17690,17690,0
20240809,155000,48563086410,17690,17690,17690,17690,0
20240809,154900,48563086410,17690,17690,17690,17690,0
20240809,154800,48563086410,17690,17690,17690,17690,0
20240809,154700,48563086410,17690,17690,17690,17690,0
20240809,154600,48563086410,17690,17690,17690,17690,82025
20240809,154500,48563086410,17690,17690,17690,17690,0
20240809,154400,48563086410,17690,17690,17690,17690,0
20240809,154300,48563086410,17690,17690,17690,17690,0
20240809,154200,48563086410,17690,17690,17690,17690,0
20240809,154100,48563086410,17690,17690,17690,17690,0
20240809,154000,48563086410,17690,17690,17690,17690,0
20240809,153900,48563086410,17690,17690,17690,17690,0
20240809,153800,48563086410,17690,17690,17690,17690,0
20240809,153700,48563086410,17690,17690,17690,17690,0
20240809,153600,48563086410,17690,17690,17690,17690,0
20240809,153500,48563086410,17690,17690,17690,17690,0
20240809,153400,48563086410,17690,17690,17690,17690,0
20240809,153300,48563086410,17690,17690,17690,17690,0
20240809,153200,48563086410,17690,17690,17690,17690,0
20240809,153100,48563086410,17690,17690,17690,17690,0
20240809,153000,48563086410,17690,17690,17690,17690,82025
20240809,152900,47112064160,17690,17690,17690,17690,0
20240809,152800,47112064160,17690,17690,17690,17690,0
20240809,152700,47112064160,17690,17690,17690,17690,0
20240809,152600,47112064160,17690,17690,17690,17690,0
20240809,152500,47112064160,17690,17690,17690,17690,0
20240809,152400,47112064160,17690,17690,17690,17690,0
20240809,152300,47112064160,17690,17690,17690,17690,0
20240809,152200,47112064160,17690,17690,17690,17690,0
20240809,152100,47112064160,17690,17690,17690,17690,0
20240809,152000,47112064160,17690,17690,17690,17690,0
20240809,151900,47112064160,17690,17690,17700,17680,8691
20240809,151800,46958348580,17700,17710,17710,17690,10788
20240809,151700,46767336260,17710,17720,17720,17700,11344
20240809,151600,46566376260,17720,17710,17720,17700,17238
20240809,151500,46261052790,17710,17710,17710,17700,4708
20240809,151400,46177696580,17710,17710,17710,17690,4304
20240809,151300,46101514640,17700,17700,17710,17700,6714
20240809,151200,45982660490,17710,17710,17710,17700,4427
20240809,151100,45904269440,17710,17690,17710,17690,14935
20240809,151000,45639892060,17700,17700,17700,17690,4056
20240809,150900,45568107220,17700,17700,17700,17680,6974
20240809,150800,45444733310,17690,17690,17700,17680,7819
20240809,150700,45306410400,17690,17690,17690,17680,8526
20240809,150600,45155631140,17680,17680,17690,17680,7045
20240809,150500,45031068830,17680,17690,17690,17670,9004
20240809,150400,44871860050,17680,17690,17690,17680,2539
20240809,150300,44826954510,17680,17680,17690,17680,9078
20240809,150200,44666438480,17690,17690,17690,17680,3232
20240809,150100,44609273020,17690,17700,17700,17690,7205
20240809,150000,44481787530,17700,17700,17700,17690,3649
20240809,145900,44417217500,17690,17700,17700,17690,1947
20240809,145800,44382759630,17700,17690,17700,17680,2616
20240809,145700,44336469600,17690,17700,17700,17680,7745
20240809,145600,44199462960,17700,17690,17700,17690,2452
20240809,145500,44156062730,17690,17690,17700,17680,13949
20240809,145400,43909201990,17690,17680,17700,17680,4465
20240809,145300,43830216930,17690,17690,17690,17680,3589
20240809,145200,43766733820,17690,17680,17690,17680,4177
20240809,145100,43692853430,17690,17690,17690,17680,3890
20240809,145000,43624055450,17690,17680,17690,17680,5934
20240809,144900,43519126920,17680,17680,17680,17670,6075
20240809,144800,43411727290,17670,17670,17680,17660,2056
20240809,144700,43375395190,17670,17670,17680,17660,3543
20240809,144600,43312794620,17670,17670,17680,17660,6047
20240809,144500,43205942520,17670,17650,17670,17640,12224
20240809,144400,42990124080,17640,17640,17650,17640,3599
20240809,144300,42926630140,17640,17640,17650,17630,2875
20240809,144200,42875923150,17640,17620,17650,17620,3377
20240809,144100,42816366570,17630,17610,17630,17610,3687
20240809,144000,42751412050,17610,17630,17630,17610,1664
20240809,143900,42722092110,17630,17650,17650,17630,2101
20240809,143800,42685035220,17650,17650,17660,17640,2735
20240809,143700,42636762850,17650,17650,17660,17640,5314
20240809,143600,42542974550,17650,17640,17650,17630,4001
20240809,143500,42472391610,17640,17640,17650,17630,2994
20240809,143400,42419579490,17640,17650,17650,17630,1650
20240809,143300,42390479300,17650,17640,17650,17640,9166
20240809,143200,42228780170,17640,17630,17650,17630,4873
20240809,143100,42142796160,17630,17630,17650,17620,7709
20240809,143000,42006839750,17630,17610,17640,17610,5507
20240809,142900,41909795300,17610,17600,17620,17590,3701
20240809,142800,41844634300,17600,17600,17610,17580,6398
20240809,142700,41732052020,17610,17600,17610,17590,2359
20240809,142600,41690533760,17610,17610,17620,17600,1710
20240809,142500,41660424180,17610,17600,17610,17590,3526
20240809,142400,41598347480,17600,17600,17600,17590,2789
20240809,142300,41549264330,17600,17590,17600,17580,2481
20240809,142200,41505624310,17580,17580,17590,17560,3475
20240809,142100,41444556180,17580,17580,17590,17570,2983
20240809,142000,41392121450,17590,17570,17590,17570,1854
20240809,141900,41359535740,17580,17570,17580,17570,640
20240809,141800,41348288670,17580,17580,17580,17570,809
20240809,141700,41334072090,17570,17570,17570,17560,2229
20240809,141600,41294910370,17570,17580,17580,17570,964
20240809,141500,41277966510,17580,17580,17590,17560,1272
20240809,141400,41255611820,17580,17570,17580,17550,1863
20240809,141300,41222873230,17560,17560,17580,17550,2796
20240809,141200,41173753580,17560,17560,17570,17550,1570
20240809,141100,41146189220,17560,17570,17570,17550,1371
20240809,141000,41122109350,17570,17550,17580,17550,4355
20240809,140900,41045621640,17550,17570,17570,17550,1028
20240809,140800,41027567210,17570,17540,17580,17540,6091
20240809,140700,40920652480,17540,17560,17560,17540,1933
20240809,140600,40886736470,17560,17530,17560,17530,2666
20240809,140500,40839965790,17530,17540,17550,17520,5180
20240809,140400,40749129070,17530,17530,17540,17520,13898
20240809,140300,40505505190,17540,17550,17550,17530,6481
20240809,140200,40391815640,17540,17540,17550,17540,4903
20240809,140100,40305796010,17540,17560,17560,17540,3135
20240809,140000,40250789520,17560,17560,17570,17550,3381
20240809,135900,40191427580,17550,17550,17560,17550,4340
20240809,135800,40115256450,17550,17560,17560,17550,1341
20240809,135700,40091711160,17550,17580,17590,17550,6451
20240809,135600,39978414530,17580,17590,17590,17570,1220
20240809,135500,39956957740,17570,17590,17590,17570,1535
20240809,135400,39929972140,17590,17580,17590,17570,3637
20240809,135300,39866039700,17570,17590,17600,17570,1749
20240809,135200,39835276540,17590,17560,17590,17550,5586
20240809,135100,39737155490,17560,17560,17560,17550,738
20240809,135000,39724199950,17560,17560,17560,17550,3069
20240809,134900,39670330680,17560,17560,17570,17550,4234
20240809,134800,39595980080,17560,17580,17580,17560,2718
20240809,134700,39548235770,17570,17570,17580,17560,1757
20240809,134600,39517360540,17580,17560,17580,17560,4868
20240809,134500,39431857820,17560,17580,17580,17560,7442
20240809,134400,39301057400,17580,17580,17590,17580,505
20240809,134300,39292177950,17590,17590,17590,17580,1763
20240809,134200,39261177390,17590,17600,17600,17580,4050
20240809,134100,39189933700,17600,17610,17610,17600,4661
20240809,134000,39107894750,17610,17610,17610,17600,220
20240809,133900,39104021730,17610,17610,17610,17600,1718
20240809,133800,39073776950,17610,17610,17620,17610,1401
20240809,133700,39049104610,17610,17610,17620,17610,1072
20240809,133600,39030225750,17610,17600,17610,17600,1104
20240809,133500,39010791270,17610,17610,17610,17600,611
20240809,133400,39000032260,17610,17620,17630,17600,2030
20240809,133300,38964268070,17620,17610,17630,17600,4000
20240809,133200,38893853420,17610,17610,17610,17600,1310
20240809,133100,38870786330,17610,17600,17630,17590,5128
20240809,133000,38780498740,17600,17600,17600,17590,4104
20240809,132900,38708268350,17600,17610,17610,17600,2898
20240809,132800,38657253830,17600,17610,17610,17600,1672
20240809,132700,38627815140,17600,17630,17630,17600,16159
20240809,132600,38343246460,17630,17630,17630,17620,663
20240809,132500,38331559990,17630,17630,17630,17620,3259
20240809,132400,38274111200,17630,17640,17640,17620,6160
20240809,132300,38165506110,17640,17650,17650,17630,1119
20240809,132200,38145767530,17650,17640,17650,17640,429
20240809,132100,38138197030,17640,17640,17650,17640,1486
20240809,132000,38111980940,17640,17640,17650,17630,1268
20240809,131900,38089614880,17640,17660,17660,17630,1124
20240809,131800,38069787380,17660,17650,17660,17640,2908
20240809,131700,38018456000,17650,17660,17660,17650,1204
20240809,131600,37997200600,17660,17660,17660,17650,338
20240809,131500,37991232200,17660,17660,17660,17650,1456
20240809,131400,37965527170,17650,17640,17660,17640,326
20240809,131300,37959772220,17660,17660,17660,17650,1350
20240809,131200,37935940160,17660,17660,17670,17640,1843
20240809,131100,37903411750,17660,17670,17670,17660,1299
20240809,131000,37880466350,17670,17660,17670,17660,557
20240809,130900,37870627990,17650,17650,17660,17650,1330
20240809,130800,37847147930,17650,17660,17660,17650,1184
20240809,130700,37826243310,17670,17680,17680,17650,2608
20240809,130600,37780172510,17670,17670,17680,17670,1979
20240809,130500,37745200150,17670,17670,17670,17660,1944
20240809,130400,37710850730,17660,17660,17670,17630,1584
20240809,130300,37682896510,17660,17670,17670,17640,4766
20240809,130200,37598726860,17670,17660,17670,17650,1298
20240809,130100,37575805350,17660,17640,17660,17640,7883
20240809,130000,37436680780,17640,17610,17640,17610,773
20240809,125900,37423052300,17630,17630,17630,17620,5033
20240809,125800,37334358390,17630,17620,17630,17620,4247
20240809,125700,37259519310,17630,17620,17640,17620,11280
20240809,125600,37060668490,17620,17630,17630,17620,1334
20240809,125500,37037159690,17630,17620,17630,17620,1375
20240809,125400,37012925660,17620,17620,17630,17620,4880
20240809,125300,36926905460,17630,17630,17630,17620,3213
20240809,125200,36870271260,17630,17640,17640,17630,4762
20240809,125100,36786314170,17630,17640,17640,17630,2774
20240809,125000,36737383860,17640,17640,17640,17630,1889
20240809,124900,36704067100,17640,17630,17650,17630,1894
20240809,124800,36670664800,17630,17630,17640,17620,3410
20240809,124700,36610556860,17630,17650,17650,17620,6332
20240809,124600,36498906030,17650,17660,17660,17640,5259
20240809,124500,36406090810,17660,17650,17660,17650,911
20240809,124400,36390006560,17660,17660,17660,17650,734
20240809,124300,36377046650,17660,17660,17660,17650,1117
20240809,124200,36357320460,17650,17660,17660,17650,2765
20240809,124100,36308491440,17660,17650,17660,17650,1084
20240809,124000,36289351830,17650,17650,17660,17650,548
20240809,123900,36279677960,17660,17660,17660,17650,1374
20240809,123800,36255417590,17650,17650,17650,17640,1724
20240809,123700,36224989010,17640,17640,17650,17640,1279
20240809,123600,36202424220,17650,17650,17650,17640,802
20240809,123500,36188269000,17650,17650,17650,17640,1075
20240809,123400,36169297050,17640,17640,17650,17630,659
20240809,123300,36157671690,17640,17640,17650,17630,4082
20240809,123200,36085694250,17640,17640,17650,17640,2148
20240809,123100,36047791060,17640,17640,17650,17640,232
20240809,123000,36043698310,17650,17630,17650,17630,2470
20240809,122900,36000126890,17640,17640,17640,17630,2442
20240809,122800,35957055300,17640,17660,17660,17640,4921
20240809,122700,35870201900,17660,17650,17660,17650,1465
20240809,122600,35844337800,17660,17660,17670,17650,1598
20240809,122500,35816118470,17650,17660,17660,17650,803
20240809,122400,35801941940,17640,17660,17670,17630,3813
20240809,122300,35734633440,17660,17670,17670,17660,1909
20240809,122200,35700909990,17670,17660,17670,17660,1171
20240809,122100,35680223020,17660,17630,17670,17630,501
20240809,122000,35671374550,17670,17680,17680,17630,1325
20240809,121900,35647995580,17630,17670,17680,17620,10492
20240809,121800,35462896260,17670,17660,17670,17660,1277
20240809,121700,35440336320,17660,17640,17680,17640,1366
20240809,121600,35416195060,17680,17670,17680,17640,4318
20240809,121500,35339933470,17670,17680,17680,17670,406
20240809,121400,35332757730,17680,17670,17680,17670,1586
20240809,121300,35304729310,17680,17680,17680,17670,735
20240809,121200,35291735700,17690,17690,17690,17670,839
20240809,121100,35276899250,17690,17670,17700,17630,13589
20240809,121000,35037069910,17680,17690,17690,17670,4832
20240809,120900,34951621340,17690,17690,17700,17680,2286
20240809,120800,34911181700,17690,17690,17700,17660,8047
20240809,120700,34768905170,17700,17700,17710,17690,2736
20240809,120600,34720477560,17700,17700,17710,17700,2661
20240809,120500,34673377450,17700,17710,17720,17700,4140
20240809,120400,34600052890,17720,17720,17720,17710,856
20240809,120300,34584891040,17710,17730,17740,17710,2897
20240809,120200,34533549060,17730,17740,17740,17730,2088
20240809,120100,34496524600,17740,17740,17740,17730,1832
20240809,120000,34464038320,17730,17730,17740,17730,2468
20240809,115900,34420261880,17730,17730,17740,17730,1518
20240809,115800,34393345450,17740,17730,17740,17720,2122
20240809,115700,34355722760,17730,17730,17740,17730,2138
20240809,115600,34317799420,17730,17720,17740,17710,3553
20240809,115500,34254818050,17720,17710,17730,17710,3183
20240809,115400,34198410090,17710,17700,17720,17690,5719
20240809,115300,34097137880,17700,17690,17700,17680,263
20240809,115200,34092486040,17690,17670,17690,17670,1554
20240809,115100,34065000300,17680,17690,17700,17680,4195
20240809,115000,33990796380,17690,17700,17700,17690,1625
20240809,114900,33962036770,17690,17690,17700,17690,761
20240809,114800,33948568300,17690,17690,17700,17690,389
20240809,114700,33941684680,17690,17690,17700,17680,3193
20240809,114600,33885212610,17690,17690,17690,17680,329
20240809,114500,33879392710,17690,17710,17710,17680,4804
20240809,114400,33794368560,17700,17710,17710,17700,4611
20240809,114300,33712715920,17700,17690,17710,17690,6065
20240809,114200,33605368050,17690,17680,17700,17680,2318
20240809,114100,33564361700,17690,17680,17690,17680,1602
20240809,114000,33536034900,17680,17670,17680,17660,1766
20240809,113900,33504826840,17670,17660,17670,17650,1861
20240809,113800,33471961500,17670,17670,17670,17660,1511
20240809,113700,33445268950,17670,17670,17680,17660,2365
20240809,113600,33403481050,17680,17670,17680,17670,396
20240809,113500,33396479940,17670,17680,17680,17670,418
20240809,113400,33389090310,17670,17690,17690,17670,846
20240809,113300,33374134660,17690,17690,17700,17680,1245
20240809,113200,33352108910,17680,17680,17700,17680,2523
20240809,113100,33307475100,17690,17670,17690,17660,3936
20240809,113000,33237900970,17660,17660,17670,17660,186
20240809,112900,33234614880,17660,17660,17670,17660,935
20240809,112800,33218097350,17660,17660,17660,17650,963
20240809,112700,33201093870,17660,17650,17660,17650,907
20240809,112600,33185081150,17660,17670,17670,17660,885
20240809,112500,33169448430,17650,17660,17670,17650,1090
20240809,112400,33150204620,17640,17660,17670,17640,2081
20240809,112300,33113468550,17670,17660,17670,17660,2086
20240809,112200,33076611180,17670,17680,17680,17650,1390
20240809,112100,33052053850,17670,17640,17670,17640,4758
20240809,112000,32968081720,17650,17640,17650,17630,6593
20240809,111900,32851785640,17640,17660,17670,17640,6490
20240809,111800,32737217580,17670,17670,17670,17660,4876
20240809,111700,32651061040,17670,17670,17670,17660,1320
20240809,111600,32627739870,17660,17670,17690,17660,2553
20240809,111500,32582611690,17690,17670,17690,17670,3109
20240809,111400,32527651940,17680,17670,17680,17660,4268
20240809,111300,32452249840,17660,17680,17680,17660,825
20240809,111200,32437668820,17670,17660,17680,17650,2280
20240809,111100,32397394790,17660,17660,17680,17660,3156
20240809,111000,32341641310,17660,17660,17670,17660,2440
20240809,110900,32298549340,17650,17660,17660,17650,809
20240809,110800,32284268930,17660,17660,17670,17650,4561
20240809,110700,32203750880,17660,17640,17660,17640,4333
20240809,110600,32127267600,17640,17640,17650,17640,2151
20240809,110500,32089315590,17640,17650,17650,17630,2206
20240809,110400,32050406280,17650,17660,17670,17640,1621
20240809,110300,32021796120,17640,17620,17670,17620,2488
20240809,110200,31977910910,17630,17620,17630,17610,2451
20240809,110100,31934728670,17620,17610,17630,17610,4262
20240809,110000,31859655180,17610,17620,17630,17610,9243
20240809,105900,31696794320,17630,17650,17650,17630,12275
20240809,105800,31480291540,17660,17650,17670,17650,1795
20240809,105700,31448598630,17660,17670,17680,17650,3757
20240809,105600,31382233440,17670,17640,17670,17640,2086
20240809,105500,31345398090,17650,17650,17650,17640,3627
20240809,105400,31281393200,17650,17660,17670,17640,1457
20240809,105300,31255672060,17660,17660,17670,17630,3094
20240809,105200,31201072310,17660,17660,17660,17640,4246
20240809,105100,31126119200,17660,17690,17690,17660,3459
20240809,105000,31064984450,17690,17670,17690,17670,1445
20240809,104900,31039433990,17670,17660,17670,17660,2226
20240809,104800,31000110470,17670,17680,17680,17640,6361
20240809,104700,30887733580,17680,17680,17690,17670,7547
20240809,104600,30754310840,17690,17700,17700,17680,2057
20240809,104500,30717933550,17690,17760,17760,17690,6160
20240809,104400,30608750370,17760,17750,17780,17680,19744
20240809,104300,30258384440,17750,17740,17760,17740,13810
20240809,104200,30013283070,17740,17700,17750,17700,24913
20240809,104100,29571509490,17700,17690,17710,17680,6377
20240809,104000,29458632120,17690,17670,17710,17670,5442
20240809,103900,29362342480,17680,17700,17700,17640,7358
20240809,103800,29232298580,17700,17710,17710,17690,3007
20240809,103700,29179070410,17700,17700,17720,17690,13148
20240809,103600,28946323020,17690,17680,17700,17680,3320
20240809,103500,28887587170,17680,17700,17710,17680,5306
20240809,103400,28793690650,17700,17700,17710,17680,11352
20240809,103300,28592847580,17700,17670,17700,17640,12778
20240809,103200,28366794500,17670,17630,17680,17630,11060
20240809,103100,28171505960,17630,17590,17640,17580,8322
20240809,103000,28024999400,17590,17590,17600,17580,4538
20240809,102900,27945192030,17590,17580,17600,17580,3696
20240809,102800,27880178110,17580,17590,17590,17580,2714
20240809,102700,27832442070,17600,17570,17600,17550,10703
20240809,102600,27644406170,17560,17570,17590,17560,6451
20240809,102500,27531040940,17570,17540,17570,17540,5103
20240809,102400,27441443280,17550,17550,17560,17540,4975
20240809,102300,27354138730,17560,17550,17560,17540,6733
20240809,102200,27235984010,17550,17550,17560,17540,4901
20240809,102100,27149957470,17550,17530,17560,17520,5939
20240809,102000,27045795420,17520,17510,17530,17510,6206
20240809,101900,26937075750,17520,17510,17540,17500,10552
20240809,101800,26752213630,17510,17530,17530,17500,34069
20240809,101700,26155510960,17530,17520,17530,17520,8427
20240809,101600,26007834390,17520,17540,17540,17510,15323
20240809,101500,25739353310,17530,17530,17540,17520,15290
20240809,101400,25471280270,17530,17530,17540,17510,14472
20240809,101300,25217678180,17520,17520,17530,17510,20451
20240809,101200,24859377950,17530,17530,17540,17500,24261
20240809,101100,24434466600,17530,17560,17560,17530,61579
20240809,101000,23354021470,17560,17640,17640,17550,94658
20240809,100900,21687966740,17630,17660,17660,17630,27706
20240809,100800,21199118700,17660,17660,17670,17650,6510
20240809,100700,21084164620,17660,17670,17670,17660,3541
20240809,100600,21021617950,17680,17650,17680,17650,1960
20240809,100500,20987005040,17660,17660,17680,17650,12914
20240809,100400,20758916040,17660,17660,17670,17650,5234
20240809,100300,20666501360,17660,17670,17680,17650,22376
20240809,100200,20271266810,17680,17680,17690,17670,3946
20240809,100100,20201506250,17670,17700,17700,17670,5199
20240809,100000,20109574480,17700,17700,17710,17680,5665
20240809,095900,20009333750,17710,17720,17720,17700,3838
20240809,095800,19941364070,17720,17710,17730,17710,4170
20240809,095700,19867477260,17710,17710,17720,17700,2458
20240809,095600,19823938830,17710,17720,17730,17710,8733
20240809,095500,19669198860,17730,17720,17730,17720,3516
20240809,095400,19606873950,17720,17720,17730,17710,4549
20240809,095300,19526267370,17720,17680,17720,17680,9080
20240809,095200,19365572180,17680,17660,17690,17660,1914
20240809,095100,19331746710,17670,17680,17700,17660,3991
20240809,095000,19261203090,17680,17700,17710,17680,8741
20240809,094900,19106513360,17690,17690,17700,17680,3585
20240809,094800,19043113380,17680,17690,17700,17680,2888
20240809,094700,18992024410,17690,17690,17700,17690,2506
20240809,094600,18947688860,17690,17670,17700,17660,5277
20240809,094500,18854418330,17670,17710,17720,17670,5069
20240809,094400,18764763320,17710,17670,17710,17670,4493
20240809,094300,18685331590,17660,17700,17710,17660,10117
20240809,094200,18506404240,17710,17720,17730,17700,5222
20240809,094100,18413894150,17720,17700,17730,17690,4905
20240809,094000,18327045700,17700,17700,17710,17690,5755
20240809,093900,18225206720,17700,17710,17720,17700,9899
20240809,093800,18049887300,17710,17700,17720,17700,6448
20240809,093700,17935703250,17710,17690,17710,17670,11303
20240809,093600,17735727520,17700,17670,17700,17670,10118
20240809,093500,17556780270,17670,17650,17680,17650,6669
20240809,093400,17438939100,17660,17650,17660,17640,6956
20240809,093300,17316187950,17650,17660,17670,17640,10657
20240809,093200,17128114230,17670,17690,17700,17670,11864
20240809,093100,16918314520,17690,17690,17710,17680,8283
20240809,093000,16771751300,17690,17680,17700,17670,10469
20240809,092900,16586656940,17680,17690,17700,17670,10045
20240809,092800,16408974920,17680,17660,17690,17660,6886
20240809,092700,16287278750,17660,17640,17700,17630,5779
20240809,092600,16185252210,17640,17650,17660,17630,18822
20240809,092500,15853244070,17660,17680,17680,17640,14493
20240809,092400,15597415530,17680,17740,17740,17670,24338
20240809,092300,15166611990,17740,17730,17750,17720,9258
20240809,092200,15002423460,17730,17740,17750,17720,6773
20240809,092100,14882340080,17750,17740,17750,17720,7943
20240809,092000,14741472930,17740,17680,17750,17680,10148
20240809,091900,14561753860,17680,17710,17710,17680,13077
20240809,091800,14330428700,17710,17740,17750,17700,14490
20240809,091700,14073579350,17740,17780,17790,17710,16256
20240809,091600,13785015060,17790,17770,17790,17770,18927
20240809,091500,13448507400,17770,17770,17790,17760,10584
20240809,091400,13260344040,17760,17760,17770,17750,8657
20240809,091300,13106550440,17750,17710,17760,17690,5194
20240809,091200,13014462670,17710,17670,17710,17640,16796
20240809,091100,12717665680,17670,17670,17670,17620,35693
20240809,091000,12088042570,17670,17730,17730,17660,33307
20240809,090900,11498424050,17740,17780,17790,17730,49776
20240809,090800,10614956780,17780,17750,17780,17750,14058
20240809,090700,10365272100,17750,17740,17790,17730,32637
20240809,090600,9786109170,17740,17770,17770,17720,23674
20240809,090500,9366093450,17770,17860,17880,17720,83553
20240809,090400,7878237540,17850,17730,17880,17720,41640
20240809,090300,7136964020,17740,17630,17740,17610,30711
20240809,090200,6594724770,17660,17640,17710,17610,66064
20240809,090100,5427888820,17660,17770,17800,17600,119784
20240809,090000,3306127110,17770,17720,17810,17700,185184