KissMeData/067630/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,194300,15451430070,10580,10580,10580,10580,10900
20240821,194200,15451430070,10580,10580,10580,10580,0
20240821,194100,15451430070,10580,10580,10580,10580,0
20240821,194000,15451430070,10580,10580,10580,10580,0
20240821,193900,15451430070,10580,10580,10580,10580,0
20240821,193800,15451430070,10580,10580,10580,10580,0
20240821,193700,15451430070,10580,10580,10580,10580,0
20240821,193600,15451430070,10580,10580,10580,10580,0
20240821,193500,15451430070,10580,10580,10580,10580,0
20240821,193400,15451430070,10580,10580,10580,10580,0
20240821,193300,15451430070,10580,10580,10580,10580,0
20240821,193200,15451430070,10580,10580,10580,10580,0
20240821,193100,15451430070,10580,10580,10580,10580,0
20240821,193000,15451430070,10580,10580,10580,10580,0
20240821,192900,15451430070,10580,10580,10580,10580,0
20240821,192800,15451430070,10580,10580,10580,10580,0
20240821,192700,15451430070,10580,10580,10580,10580,0
20240821,192600,15451430070,10580,10580,10580,10580,0
20240821,192500,15451430070,10580,10580,10580,10580,0
20240821,192400,15451430070,10580,10580,10580,10580,0
20240821,192300,15451430070,10580,10580,10580,10580,0
20240821,192200,15451430070,10580,10580,10580,10580,0
20240821,192100,15451430070,10580,10580,10580,10580,0
20240821,192000,15451430070,10580,10580,10580,10580,0
20240821,191900,15451430070,10580,10580,10580,10580,0
20240821,191800,15451430070,10580,10580,10580,10580,0
20240821,191700,15451430070,10580,10580,10580,10580,0
20240821,191600,15451430070,10580,10580,10580,10580,0
20240821,191500,15451430070,10580,10580,10580,10580,0
20240821,191400,15451430070,10580,10580,10580,10580,0
20240821,191300,15451430070,10580,10580,10580,10580,10900
20240821,191200,15451430070,10580,10580,10580,10580,0
20240821,191100,15451430070,10580,10580,10580,10580,0
20240821,191000,15451430070,10580,10580,10580,10580,0
20240821,190900,15451430070,10580,10580,10580,10580,0
20240821,190800,15451430070,10580,10580,10580,10580,0
20240821,190700,15451430070,10580,10580,10580,10580,0
20240821,190600,15451430070,10580,10580,10580,10580,0
20240821,190500,15451430070,10580,10580,10580,10580,0
20240821,190400,15451430070,10580,10580,10580,10580,0
20240821,190300,15451430070,10580,10580,10580,10580,0
20240821,190200,15451430070,10580,10580,10580,10580,0
20240821,190100,15451430070,10580,10580,10580,10580,0
20240821,190000,15451430070,10580,10580,10580,10580,0
20240821,185900,15451430070,10580,10580,10580,10580,0
20240821,185800,15451430070,10580,10580,10580,10580,0
20240821,185700,15451430070,10580,10580,10580,10580,0
20240821,185600,15451430070,10580,10580,10580,10580,0
20240821,185500,15451430070,10580,10580,10580,10580,0
20240821,185400,15451430070,10580,10580,10580,10580,0
20240821,185300,15451430070,10580,10580,10580,10580,0
20240821,185200,15451430070,10580,10580,10580,10580,0
20240821,185100,15451430070,10580,10580,10580,10580,0
20240821,185000,15451430070,10580,10580,10580,10580,0
20240821,184900,15451430070,10580,10580,10580,10580,0
20240821,184800,15451430070,10580,10580,10580,10580,0
20240821,184700,15451430070,10580,10580,10580,10580,0
20240821,184600,15451430070,10580,10580,10580,10580,0
20240821,184500,15451430070,10580,10580,10580,10580,0
20240821,184400,15451430070,10580,10580,10580,10580,0
20240821,184300,15451430070,10580,10580,10580,10580,10900
20240821,184200,15451430070,10580,10580,10580,10580,0
20240821,184100,15451430070,10580,10580,10580,10580,0
20240821,184000,15451430070,10580,10580,10580,10580,0
20240821,183900,15451430070,10580,10580,10580,10580,0
20240821,183800,15451430070,10580,10580,10580,10580,0
20240821,183700,15451430070,10580,10580,10580,10580,0
20240821,183600,15451430070,10580,10580,10580,10580,0
20240821,183500,15451430070,10580,10580,10580,10580,0
20240821,183400,15451430070,10580,10580,10580,10580,0
20240821,183300,15451430070,10580,10580,10580,10580,0
20240821,183200,15451430070,10580,10580,10580,10580,0
20240821,183100,15451430070,10580,10580,10580,10580,0
20240821,183000,15451430070,10580,10580,10580,10580,0
20240821,182900,15451430070,10580,10580,10580,10580,0
20240821,182800,15451430070,10580,10580,10580,10580,0
20240821,182700,15451430070,10580,10580,10580,10580,0
20240821,182600,15451430070,10580,10580,10580,10580,0
20240821,182500,15451430070,10580,10580,10580,10580,0
20240821,182400,15451430070,10580,10580,10580,10580,0
20240821,182300,15451430070,10580,10580,10580,10580,0
20240821,182200,15451430070,10580,10580,10580,10580,0
20240821,182100,15451430070,10580,10580,10580,10580,0
20240821,182000,15451430070,10580,10580,10580,10580,0
20240821,181900,15451430070,10580,10580,10580,10580,0
20240821,181800,15451430070,10580,10580,10580,10580,0
20240821,181700,15451430070,10580,10580,10580,10580,0
20240821,181600,15451430070,10580,10580,10580,10580,0
20240821,181500,15451430070,10580,10580,10580,10580,0
20240821,181400,15451430070,10580,10580,10580,10580,0
20240821,181300,15451430070,10580,10580,10580,10580,10900
20240821,181200,15451430070,10580,10580,10580,10580,0
20240821,181100,15451430070,10580,10580,10580,10580,0
20240821,181000,15451430070,10580,10580,10580,10580,0
20240821,180900,15451430070,10580,10580,10580,10580,0
20240821,180800,15451430070,10580,10580,10580,10580,0
20240821,180700,15451430070,10580,10580,10580,10580,0
20240821,180600,15451430070,10580,10580,10580,10580,0
20240821,180500,15451430070,10580,10580,10580,10580,0
20240821,180400,15451430070,10580,10580,10580,10580,0
20240821,180300,15451430070,10580,10580,10580,10580,0
20240821,180200,15451430070,10580,10580,10580,10580,0
20240821,180100,15451430070,10580,10580,10580,10580,0
20240821,180000,15451430070,10580,10580,10580,10580,0
20240821,175900,15451430070,10580,10580,10580,10580,0
20240821,175800,15451430070,10580,10580,10580,10580,0
20240821,175700,15451430070,10580,10580,10580,10580,0
20240821,175600,15451430070,10580,10580,10580,10580,0
20240821,175500,15451430070,10580,10580,10580,10580,0
20240821,175400,15451430070,10580,10580,10580,10580,0
20240821,175300,15451430070,10580,10580,10580,10580,0
20240821,175200,15451430070,10580,10580,10580,10580,0
20240821,175100,15451430070,10580,10580,10580,10580,0
20240821,175000,15451430070,10580,10580,10580,10580,0
20240821,174900,15451430070,10580,10580,10580,10580,0
20240821,174800,15451430070,10580,10580,10580,10580,0
20240821,174700,15451430070,10580,10580,10580,10580,0
20240821,174600,15451430070,10580,10580,10580,10580,0
20240821,174500,15451430070,10580,10580,10580,10580,0
20240821,174400,15451430070,10580,10580,10580,10580,0
20240821,174300,15451430070,10580,10580,10580,10580,10900
20240821,174200,15451430070,10580,10580,10580,10580,0
20240821,174100,15451430070,10580,10580,10580,10580,0
20240821,174000,15451430070,10580,10580,10580,10580,0
20240821,173900,15451430070,10580,10580,10580,10580,0
20240821,173800,15451430070,10580,10580,10580,10580,0
20240821,173700,15451430070,10580,10580,10580,10580,0
20240821,173600,15451430070,10580,10580,10580,10580,0
20240821,173500,15451430070,10580,10580,10580,10580,0
20240821,173400,15451430070,10580,10580,10580,10580,0
20240821,173300,15451430070,10580,10580,10580,10580,0
20240821,173200,15451430070,10580,10580,10580,10580,0
20240821,173100,15451430070,10580,10580,10580,10580,0
20240821,173000,15451430070,10580,10580,10580,10580,0
20240821,172900,15451430070,10580,10580,10580,10580,0
20240821,172800,15451430070,10580,10580,10580,10580,0
20240821,172700,15451430070,10580,10580,10580,10580,0
20240821,172600,15451430070,10580,10580,10580,10580,0
20240821,172500,15451430070,10580,10580,10580,10580,0
20240821,172400,15451430070,10580,10580,10580,10580,0
20240821,172300,15451430070,10580,10580,10580,10580,0
20240821,172200,15451430070,10580,10580,10580,10580,0
20240821,172100,15451430070,10580,10580,10580,10580,0
20240821,172000,15451430070,10580,10580,10580,10580,0
20240821,171900,15451430070,10580,10580,10580,10580,0
20240821,171800,15451430070,10580,10580,10580,10580,0
20240821,171700,15451430070,10580,10580,10580,10580,0
20240821,171600,15451430070,10580,10580,10580,10580,0
20240821,171500,15451430070,10580,10580,10580,10580,0
20240821,171400,15451430070,10580,10580,10580,10580,0
20240821,171300,15451430070,10580,10580,10580,10580,10900
20240821,171200,15451430070,10580,10580,10580,10580,0
20240821,171100,15451430070,10580,10580,10580,10580,0
20240821,171000,15451430070,10580,10580,10580,10580,0
20240821,170900,15451430070,10580,10580,10580,10580,0
20240821,170800,15451430070,10580,10580,10580,10580,0
20240821,170700,15451430070,10580,10580,10580,10580,0
20240821,170600,15451430070,10580,10580,10580,10580,0
20240821,170500,15451430070,10580,10580,10580,10580,0
20240821,170400,15451430070,10580,10580,10580,10580,0
20240821,170300,15451430070,10580,10580,10580,10580,0
20240821,170200,15451430070,10580,10580,10580,10580,0
20240821,170100,15451430070,10580,10580,10580,10580,0
20240821,170000,15451430070,10580,10580,10580,10580,0
20240821,165900,15451430070,10580,10580,10580,10580,0
20240821,165800,15451430070,10580,10580,10580,10580,0
20240821,165700,15451430070,10580,10580,10580,10580,0
20240821,165600,15451430070,10580,10580,10580,10580,0
20240821,165500,15451430070,10580,10580,10580,10580,0
20240821,165400,15451430070,10580,10580,10580,10580,0
20240821,165300,15451430070,10580,10580,10580,10580,0
20240821,165200,15451430070,10580,10580,10580,10580,0
20240821,165100,15451430070,10580,10580,10580,10580,0
20240821,165000,15451430070,10580,10580,10580,10580,0
20240821,164900,15451430070,10580,10580,10580,10580,0
20240821,164800,15451430070,10580,10580,10580,10580,0
20240821,164700,15451430070,10580,10580,10580,10580,0
20240821,164600,15451430070,10580,10580,10580,10580,0
20240821,164500,15451430070,10580,10580,10580,10580,0
20240821,164400,15451430070,10580,10580,10580,10580,0
20240821,164300,15451430070,10580,10580,10580,10580,10900
20240821,164200,15451430070,10580,10580,10580,10580,0
20240821,164100,15451430070,10580,10580,10580,10580,0
20240821,164000,15451430070,10580,10580,10580,10580,0
20240821,163900,15451430070,10580,10580,10580,10580,0
20240821,163800,15451430070,10580,10580,10580,10580,0
20240821,163700,15451430070,10580,10580,10580,10580,0
20240821,163600,15451430070,10580,10580,10580,10580,0
20240821,163500,15451430070,10580,10580,10580,10580,0
20240821,163400,15451430070,10580,10580,10580,10580,0
20240821,163300,15451430070,10580,10580,10580,10580,0
20240821,163200,15451430070,10580,10580,10580,10580,0
20240821,163100,15451430070,10580,10580,10580,10580,0
20240821,163000,15451430070,10580,10580,10580,10580,0
20240821,162900,15451430070,10580,10580,10580,10580,0
20240821,162800,15451430070,10580,10580,10580,10580,0
20240821,162700,15451430070,10580,10580,10580,10580,0
20240821,162600,15451430070,10580,10580,10580,10580,0
20240821,162500,15451430070,10580,10580,10580,10580,0
20240821,162400,15451430070,10580,10580,10580,10580,0
20240821,162300,15451430070,10580,10580,10580,10580,0
20240821,162200,15451430070,10580,10580,10580,10580,0
20240821,162100,15451430070,10580,10580,10580,10580,0
20240821,162000,15451430070,10580,10580,10580,10580,0
20240821,161900,15451430070,10580,10580,10580,10580,0
20240821,161800,15451430070,10580,10580,10580,10580,0
20240821,161700,15451430070,10580,10580,10580,10580,0
20240821,161600,15451430070,10580,10580,10580,10580,0
20240821,161500,15451430070,10580,10580,10580,10580,0
20240821,161400,15451430070,10580,10580,10580,10580,0
20240821,161300,15451430070,10580,10580,10580,10580,10900
20240821,161200,15451430070,10580,10580,10580,10580,0
20240821,161100,15451430070,10580,10580,10580,10580,0
20240821,161000,15451430070,10580,10580,10580,10580,0
20240821,160900,15451430070,10580,10580,10580,10580,0
20240821,160800,15451430070,10580,10580,10580,10580,0
20240821,160700,15451430070,10580,10580,10580,10580,0
20240821,160600,15451430070,10580,10580,10580,10580,0
20240821,160500,15451430070,10580,10580,10580,10580,0
20240821,160400,15451430070,10580,10580,10580,10580,0
20240821,160300,15451430070,10580,10580,10580,10580,0
20240821,160200,15451430070,10580,10580,10580,10580,0
20240821,160100,15451430070,10580,10580,10580,10580,0
20240821,160000,15451430070,10580,10580,10580,10580,0
20240821,155900,15451430070,10580,10580,10580,10580,0
20240821,155800,15451430070,10580,10580,10580,10580,0
20240821,155700,15451430070,10580,10580,10580,10580,0
20240821,155600,15451430070,10580,10580,10580,10580,0
20240821,155500,15451430070,10580,10580,10580,10580,0
20240821,155400,15451430070,10580,10580,10580,10580,0
20240821,155300,15451430070,10580,10580,10580,10580,0
20240821,155200,15451430070,10580,10580,10580,10580,0
20240821,155100,15451430070,10580,10580,10580,10580,0
20240821,155000,15451430070,10580,10580,10580,10580,0
20240821,154900,15451430070,10580,10580,10580,10580,0
20240821,154800,15451430070,10580,10580,10580,10580,0
20240821,154700,15451430070,10580,10580,10580,10580,0
20240821,154600,15451430070,10580,10580,10580,10580,0
20240821,154500,15451430070,10580,10580,10580,10580,0
20240821,154400,15451430070,10580,10580,10580,10580,0
20240821,154300,15451430070,10580,10580,10580,10580,10900
20240821,154200,15451430070,10580,10580,10580,10580,0
20240821,154100,15451430070,10580,10580,10580,10580,0
20240821,154000,15451430070,10580,10580,10580,10580,0
20240821,153900,15451430070,10580,10580,10580,10580,0
20240821,153800,15451430070,10580,10580,10580,10580,0
20240821,153700,15451430070,10580,10580,10580,10580,0
20240821,153600,15451430070,10580,10580,10580,10580,0
20240821,153500,15451430070,10580,10580,10580,10580,0
20240821,153400,15451430070,10580,10580,10580,10580,0
20240821,153300,15451430070,10580,10580,10580,10580,0
20240821,153200,15451430070,10580,10580,10580,10580,0
20240821,153100,15451430070,10580,10580,10580,10580,0
20240821,153000,15451430070,10580,10580,10580,10580,10900
20240821,152900,15336108070,10570,10570,10570,10570,0
20240821,152800,15336108070,10570,10570,10570,10570,0
20240821,152700,15336108070,10570,10570,10570,10570,0
20240821,152600,15336108070,10570,10570,10570,10570,0
20240821,152500,15336108070,10570,10570,10570,10570,0
20240821,152400,15336108070,10570,10570,10570,10570,0
20240821,152300,15336108070,10570,10570,10570,10570,0
20240821,152200,15336108070,10570,10570,10570,10570,0
20240821,152100,15336108070,10570,10570,10570,10570,0
20240821,152000,15336108070,10570,10570,10570,10570,0
20240821,151900,15336108070,10570,10570,10570,10560,2930
20240821,151800,15305158880,10570,10570,10580,10570,1213
20240821,151700,15292337410,10580,10580,10580,10570,891
20240821,151600,15282916640,10580,10570,10580,10570,3522
20240821,151500,15245674880,10570,10570,10580,10570,1202
20240821,151400,15232960270,10570,10580,10580,10570,2020
20240821,151300,15211602190,10580,10580,10580,10570,4446
20240821,151200,15164567080,10580,10580,10580,10570,919
20240821,151100,15154844100,10580,10580,10580,10570,1074
20240821,151000,15143484700,10580,10560,10580,10560,1085
20240821,150900,15132013620,10560,10560,10570,10560,798
20240821,150800,15123586250,10550,10550,10560,10550,185
20240821,150700,15121634200,10540,10540,10550,10540,2954
20240821,150600,15090499010,10550,10550,10550,10550,1307
20240821,150500,15076710160,10550,10560,10560,10550,1261
20240821,150400,15063406350,10560,10560,10560,10550,170
20240821,150300,15061612250,10550,10560,10560,10550,7239
20240821,150200,14985221080,10560,10560,10570,10560,1911
20240821,150100,14965040880,10560,10560,10560,10550,3592
20240821,150000,14927118110,10550,10560,10570,10550,998
20240821,145900,14916582160,10560,10570,10570,10560,2461
20240821,145800,14890593290,10570,10570,10570,10560,6627
20240821,145700,14820605850,10570,10560,10570,10560,68
20240821,145600,14819887100,10570,10560,10570,10560,194
20240821,145500,14817838250,10570,10570,10570,10560,2005
20240821,145400,14796654720,10570,10550,10570,10540,431
20240821,145300,14792104920,10550,10540,10550,10540,12
20240821,145200,14791978420,10540,10540,10550,10530,5672
20240821,145100,14732195230,10550,10540,10550,10530,5331
20240821,145000,14676022540,10550,10550,10560,10550,686
20240821,144900,14668785130,10550,10550,10550,10540,2257
20240821,144800,14644990550,10550,10550,10560,10550,2499
20240821,144700,14618626070,10560,10560,10560,10550,493
20240821,144600,14613424780,10560,10590,10590,10560,4305
20240821,144500,14567868620,10590,10600,10600,10590,67
20240821,144400,14567158590,10600,10600,10610,10600,1645
20240821,144300,14549711790,10600,10600,10620,10600,4112
20240821,144200,14506105830,10590,10590,10600,10590,412
20240821,144100,14501742500,10600,10590,10600,10590,220
20240821,144000,14499412190,10600,10580,10600,10580,655
20240821,143900,14492480730,10570,10590,10590,10570,567
20240821,143800,14486482410,10600,10610,10610,10560,2460
20240821,143700,14460449460,10610,10610,10610,10600,895
20240821,143600,14450957530,10610,10590,10610,10590,1586
20240821,143500,14434148240,10600,10580,10600,10560,3793
20240821,143400,14394017350,10580,10580,10580,10560,1433
20240821,143300,14378870160,10580,10580,10580,10570,2448
20240821,143200,14352976660,10570,10570,10580,10570,1176
20240821,143100,14340546040,10550,10530,10570,10530,4390
20240821,143000,14294202880,10530,10530,10540,10520,2138
20240821,142900,14271690370,10540,10540,10560,10540,21
20240821,142800,14271468950,10530,10550,10550,10530,1309
20240821,142700,14257684870,10540,10540,10540,10540,472
20240821,142600,14252709990,10530,10530,10530,10530,0
20240821,142500,14252709990,10530,10530,10550,10530,388
20240821,142400,14248623950,10530,10550,10560,10530,8134
20240821,142300,14162825110,10560,10560,10570,10560,1205
20240821,142200,14150100290,10550,10560,10570,10550,912
20240821,142100,14140468600,10570,10580,10580,10560,1193
20240821,142000,14127863710,10580,10580,10590,10580,537
20240821,141900,14122182220,10590,10590,10600,10580,706
20240821,141800,14114707310,10590,10590,10590,10580,501
20240821,141700,14109404090,10590,10560,10590,10560,1958
20240821,141600,14088688930,10570,10550,10580,10550,1376
20240821,141500,14074164710,10530,10530,10550,10530,619
20240821,141400,14067643220,10530,10530,10540,10520,832
20240821,141300,14058882550,10540,10520,10540,10510,571
20240821,141200,14052876720,10520,10590,10590,10480,37446
20240821,141100,13659270150,10590,10590,10590,10570,1117
20240821,141000,13647447730,10600,10570,10600,10570,1850
20240821,140900,13627872650,10580,10570,10580,10570,523
20240821,140800,13622344470,10560,10550,10560,10550,1897
20240821,140700,13602318620,10550,10560,10560,10550,583
20240821,140600,13596167410,10560,10570,10570,10550,1191
20240821,140500,13583590290,10560,10570,10570,10560,894
20240821,140400,13574149130,10570,10560,10570,10550,364
20240821,140300,13570305620,10560,10540,10560,10540,2542
20240821,140200,13543499740,10530,10530,10530,10530,1024
20240821,140100,13532717020,10530,10520,10540,10520,1088
20240821,140000,13521261870,10520,10520,10530,10520,2600
20240821,135900,13493909860,10530,10540,10540,10530,3301
20240821,135800,13459131430,10550,10550,10550,10540,256
20240821,135700,13456430640,10550,10560,10580,10550,3562
20240821,135600,13418823650,10560,10540,10560,10540,1525
20240821,135500,13402733050,10540,10550,10550,10540,765
20240821,135400,13394664710,10540,10540,10550,10540,667
20240821,135300,13387633520,10540,10540,10550,10540,577
20240821,135200,13381551640,10540,10540,10540,10530,568
20240821,135100,13375566000,10530,10530,10530,10530,1110
20240821,135000,13363877700,10520,10530,10530,10520,533
20240821,134900,13358268200,10520,10520,10520,10520,287
20240821,134800,13355248960,10520,10520,10520,10510,1646
20240821,134700,13337933070,10510,10520,10520,10510,425
20240821,134600,13333463130,10510,10530,10530,10510,1370
20240821,134500,13319056960,10520,10510,10520,10510,2700
20240821,134400,13290657220,10510,10510,10520,10510,413
20240821,134300,13286313960,10510,10520,10520,10510,1377
20240821,134200,13271837330,10520,10530,10530,10520,1540
20240821,134100,13255628430,10530,10530,10540,10530,571
20240821,134000,13249615640,10530,10530,10530,10530,119
20240821,133900,13248362570,10530,10530,10530,10520,1291
20240821,133800,13234773400,10530,10530,10530,10520,497
20240821,133700,13229542520,10530,10520,10530,10520,1423
20240821,133600,13214571910,10520,10530,10530,10520,576
20240821,133500,13208510620,10530,10540,10540,10520,2889
20240821,133400,13178088130,10540,10540,10550,10540,1773
20240821,133300,13159384920,10540,10520,10540,10520,351
20240821,133200,13155688980,10530,10530,10530,10520,851
20240821,133100,13146732320,10530,10530,10530,10530,1186
20240821,133000,13134243740,10540,10530,10540,10530,125
20240821,132900,13132926630,10530,10540,10540,10530,204
20240821,132800,13130777360,10530,10540,10540,10530,150
20240821,132700,13129196600,10530,10520,10530,10520,4555
20240821,132600,13081276000,10520,10530,10570,10520,1779
20240821,132500,13062538020,10530,10520,10530,10520,417
20240821,132400,13058150100,10530,10530,10550,10530,710
20240821,132300,13050673320,10560,10540,10570,10540,495
20240821,132200,13045455820,10540,10550,10560,10520,3737
20240821,132100,13006056940,10560,10580,10580,10550,7452
20240821,132000,12927312520,10580,10570,10580,10570,1224
20240821,131900,12914371060,10570,10580,10580,10570,3606
20240821,131800,12876254390,10580,10590,10590,10580,407
20240821,131700,12871947960,10590,10580,10590,10580,445
20240821,131600,12867236270,10590,10590,10590,10580,906
20240821,131500,12857647130,10580,10580,10580,10580,394
20240821,131400,12853478610,10590,10580,10590,10580,184
20240821,131300,12851531880,10580,10590,10590,10580,1415
20240821,131200,12836561140,10580,10600,10600,10580,181
20240821,131100,12834645030,10580,10580,10580,10570,3131
20240821,131000,12801521350,10570,10600,10600,10570,5953
20240821,130900,12738523550,10610,10600,10610,10600,595
20240821,130800,12732213110,10600,10610,10610,10600,2172
20240821,130700,12709188120,10600,10610,10610,10600,148
20240821,130600,12707618820,10610,10600,10610,10600,1611
20240821,130500,12690542160,10610,10610,10610,10600,350
20240821,130400,12686829750,10610,10610,10620,10610,490
20240821,130300,12681628920,10610,10600,10610,10600,3129
20240821,130200,12648452430,10600,10610,10610,10600,420
20240821,130100,12643996700,10610,10640,10640,10610,1651
20240821,130000,12626440370,10630,10620,10630,10620,2912
20240821,125900,12595492620,10620,10600,10620,10600,2563
20240821,125800,12568294210,10600,10600,10600,10590,2529
20240821,125700,12541487770,10600,10600,10600,10590,707
20240821,125600,12533995840,10600,10590,10600,10590,406
20240821,125500,12529694550,10600,10590,10600,10590,280
20240821,125400,12526728280,10590,10590,10600,10590,1476
20240821,125300,12511092440,10580,10580,10590,10570,2777
20240821,125200,12481724110,10570,10580,10590,10570,1956
20240821,125100,12461045240,10570,10580,10580,10570,3212
20240821,125000,12427063140,10580,10580,10590,10580,1140
20240821,124900,12415001910,10590,10580,10590,10570,2140
20240821,124800,12392362720,10580,10580,10580,10570,569
20240821,124700,12386347510,10580,10580,10580,10570,733
20240821,124600,12378595420,10580,10580,10580,10570,253
20240821,124500,12375919540,10580,10560,10580,10560,831
20240821,124400,12367134860,10560,10570,10570,10560,759
20240821,124300,12359114850,10560,10570,10570,10560,2004
20240821,124200,12337949810,10580,10560,10580,10560,490
20240821,124100,12332771360,10570,10560,10580,10560,2093
20240821,124000,12310648520,10570,10560,10570,10550,1743
20240821,123900,12292246970,10560,10560,10570,10550,2913
20240821,123800,12261485990,10560,10520,10560,10520,4000
20240821,123700,12219347930,10520,10520,10520,10510,535
20240821,123600,12213722490,10520,10520,10520,10510,533
20240821,123500,12208117660,10510,10500,10510,10500,683
20240821,123400,12200942600,10500,10510,10510,10500,439
20240821,123300,12196329970,10500,10510,10520,10500,1219
20240821,123200,12183527170,10510,10500,10510,10500,202
20240821,123100,12181405610,10500,10490,10510,10490,1134
20240821,123000,12169504940,10490,10500,10510,10490,609
20240821,122900,12163111230,10480,10510,10510,10480,16968
20240821,122800,11984955670,10510,10490,10510,10490,1064
20240821,122700,11973783840,10490,10490,10500,10490,405
20240821,122600,11969535310,10490,10490,10500,10480,1829
20240821,122500,11950358940,10490,10490,10500,10480,5097
20240821,122400,11896908730,10500,10500,10510,10500,1165
20240821,122300,11884676090,10500,10500,10500,10490,224
20240821,122200,11882324950,10500,10500,10500,10480,1306
20240821,122100,11868622300,10500,10490,10500,10490,117
20240821,122000,11867394170,10490,10500,10500,10480,1398
20240821,121900,11852730400,10490,10490,10500,10490,90
20240821,121800,11851786280,10500,10490,10500,10480,2852
20240821,121700,11821869070,10490,10490,10490,10480,1490
20240821,121600,11806249280,10480,10500,10500,10480,1774
20240821,121500,11787646390,10480,10510,10510,10480,11838
20240821,121400,11663469530,10510,10500,10510,10500,1495
20240821,121300,11647757580,10500,10530,10550,10500,8186
20240821,121200,11561747750,10520,10530,10530,10520,2360
20240821,121100,11536919560,10530,10530,10530,10520,3075
20240821,121000,11504547310,10530,10530,10550,10530,328
20240821,120900,11501090690,10530,10550,10550,10530,4340
20240821,120800,11455347530,10550,10550,10550,10540,553
20240821,120700,11449513390,10550,10550,10550,10540,544
20240821,120600,11443775710,10550,10560,10560,10550,114
20240821,120500,11442572120,10560,10550,10560,10540,104
20240821,120400,11441475700,10550,10560,10560,10540,600
20240821,120300,11435146470,10540,10540,10560,10540,802
20240821,120200,11426687450,10540,10540,10550,10540,3626
20240821,120100,11388439060,10540,10530,10540,10530,531
20240821,120000,11382847550,10530,10540,10550,10530,6308
20240821,115900,11316406170,10530,10550,10550,10530,1606
20240821,115800,11299479580,10540,10560,10560,10530,2425
20240821,115700,11273907230,10560,10550,10560,10540,5514
20240821,115600,11215736300,10550,10550,10550,10550,2675
20240821,115500,11187515050,10550,10570,10570,10550,1702
20240821,115400,11169546170,10570,10570,10570,10560,633
20240821,115300,11162861480,10570,10560,10570,10560,192
20240821,115200,11160833950,10560,10580,10580,10550,5190
20240821,115100,11106027910,10580,10580,10580,10570,845
20240821,115000,11097094630,10570,10570,10570,10570,778
20240821,114900,11088871170,10570,10570,10570,10560,538
20240821,114800,11083186240,10570,10570,10570,10560,108
20240821,114700,11082045540,10570,10570,10570,10570,1109
20240821,114600,11070323410,10570,10560,10570,10550,2369
20240821,114500,11045301880,10570,10570,10580,10570,467
20240821,114400,11040364670,10570,10550,10580,10550,1339
20240821,114300,11026224840,10550,10550,10560,10550,393
20240821,114200,11022078510,10550,10550,10560,10550,2160
20240821,114100,10999282950,10560,10560,10560,10550,848
20240821,114000,10990328930,10560,10570,10580,10560,1225
20240821,113900,10977381940,10560,10550,10560,10550,934
20240821,113800,10967522720,10540,10540,10550,10540,479
20240821,113700,10962473750,10550,10540,10550,10540,283
20240821,113600,10959490160,10550,10540,10550,10530,321
20240821,113500,10956107590,10540,10540,10540,10530,108
20240821,113400,10954969370,10540,10530,10540,10530,308
20240821,113300,10951725610,10530,10550,10550,10530,3269
20240821,113200,10917285350,10550,10560,10560,10550,2135
20240821,113100,10894757080,10550,10570,10570,10550,324
20240821,113000,10891335030,10570,10580,10580,10560,1924
20240821,112900,10870990650,10580,10560,10580,10560,432
20240821,112800,10866425330,10560,10550,10560,10550,328
20240821,112700,10862962350,10550,10560,10560,10550,1377
20240821,112600,10848433780,10560,10550,10560,10550,1389
20240821,112500,10833776450,10560,10560,10560,10550,416
20240821,112400,10829385670,10550,10550,10560,10550,1669
20240821,112300,10811773580,10550,10560,10560,10540,1143
20240821,112200,10799717190,10550,10560,10560,10550,1464
20240821,112100,10784267150,10560,10550,10560,10550,447
20240821,112000,10779546930,10550,10510,10550,10510,2457
20240821,111900,10753706940,10510,10530,10530,10500,1442
20240821,111800,10738546510,10520,10530,10540,10520,630
20240821,111700,10731913080,10540,10510,10540,10510,1466
20240821,111600,10716490140,10490,10500,10500,10480,8775
20240821,111500,10624422970,10500,10490,10500,10490,2590
20240821,111400,10597228930,10500,10520,10520,10500,7084
20240821,111300,10522796130,10520,10530,10530,10520,2002
20240821,111200,10501717680,10540,10560,10560,10530,4774
20240821,111100,10451379010,10560,10570,10580,10560,2343
20240821,111000,10426617890,10570,10550,10570,10550,807
20240821,110900,10418094420,10550,10530,10550,10530,873
20240821,110800,10408896400,10530,10520,10540,10520,225
20240821,110700,10406527420,10530,10530,10540,10530,962
20240821,110600,10396392290,10520,10500,10520,10500,3901
20240821,110500,10355402930,10510,10500,10510,10500,3797
20240821,110400,10315533120,10510,10530,10530,10500,22917
20240821,110300,10074714450,10530,10530,10540,10520,3713
20240821,110200,10035599910,10540,10560,10560,10520,7396
20240821,110100,9957614990,10560,10560,10560,10550,1228
20240821,110000,9944648370,10560,10560,10570,10560,485
20240821,105900,9939525710,10560,10570,10570,10550,1137
20240821,105800,9927508110,10570,10570,10580,10550,5052
20240821,105700,9874135070,10570,10570,10570,10560,2370
20240821,105600,9849089440,10570,10570,10580,10560,2775
20240821,105500,9819759550,10570,10560,10580,10550,588
20240821,105400,9813549900,10550,10600,10600,10550,1935
20240821,105300,9793106520,10600,10560,10600,10560,1816
20240821,105200,9773894280,10560,10560,10570,10550,2495
20240821,105100,9747561460,10550,10560,10570,10550,2640
20240821,105000,9719693750,10560,10560,10560,10560,2847
20240821,104900,9689629430,10560,10560,10560,10550,1298
20240821,104800,9675922890,10560,10610,10620,10560,16092
20240821,104700,9505652080,10610,10650,10650,10600,4977
20240821,104600,9452845350,10660,10610,10660,10600,2104
20240821,104500,9430505300,10610,10610,10620,10610,2207
20240821,104400,9407083670,10610,10610,10630,10610,179
20240821,104300,9405184460,10610,10590,10610,10590,2666
20240821,104200,9376944070,10600,10640,10640,10590,6252
20240821,104100,9310631660,10630,10650,10650,10630,533
20240821,104000,9304960960,10640,10670,10670,10640,5080
20240821,103900,9250834460,10670,10650,10670,10650,705
20240821,103800,9243320690,10660,10640,10700,10640,3249
20240821,103700,9208616590,10620,10630,10630,10600,11919
20240821,103600,9082208930,10610,10620,10630,10610,3855
20240821,103500,9041238350,10630,10630,10630,10620,1325
20240821,103400,9027164460,10640,10620,10640,10620,1209
20240821,103300,9014312580,10600,10600,10630,10600,1849
20240821,103200,8994700930,10610,10630,10640,10600,3812
20240821,103100,8954231230,10620,10650,10650,10620,1935
20240821,103000,8933658380,10650,10630,10650,10600,7134
20240821,102900,8857925600,10640,10620,10640,10620,720
20240821,102800,8850276250,10610,10620,10620,10600,1437
20240821,102700,8835031250,10610,10600,10620,10600,1678
20240821,102600,8817229760,10600,10650,10650,10590,4652
20240821,102500,8767908800,10650,10620,10650,10580,5862
20240821,102400,8705731310,10620,10600,10620,10590,6555
20240821,102300,8636189210,10600,10590,10610,10590,4300
20240821,102200,8590643230,10570,10560,10580,10560,3095
20240821,102100,8557928770,10560,10530,10600,10530,2915
20240821,102000,8527127280,10520,10500,10540,10490,6436
20240821,101900,8459460760,10510,10550,10560,10480,21931
20240821,101800,8229204760,10560,10590,10590,10540,15785
20240821,101700,8062508410,10580,10620,10620,10570,8971
20240821,101600,7967497560,10620,10670,10700,10600,11914
20240821,101500,7840868780,10670,10630,10670,10620,4326
20240821,101400,7794831590,10630,10610,10640,10580,7934
20240821,101300,7710792970,10630,10620,10650,10610,6453
20240821,101200,7642188760,10610,10590,10650,10560,11524
20240821,101100,7520043670,10590,10500,10590,10500,12816
20240821,101000,7385090980,10490,10530,10530,10480,11467
20240821,100900,7264671140,10520,10560,10560,10500,16865
20240821,100800,7087397350,10530,10630,10630,10510,40174
20240821,100700,6662321450,10610,10620,10620,10600,7666
20240821,100600,6580967510,10630,10660,10660,10620,11221
20240821,100500,6461467900,10660,10680,10680,10600,23338
20240821,100400,6213693120,10680,10760,10760,10660,22231
20240821,100300,5975686110,10760,10770,10790,10740,10002
20240821,100200,5868126480,10790,10780,10790,10750,6090
20240821,100100,5802563250,10770,10770,10780,10770,1305
20240821,100000,5788507530,10770,10770,10770,10750,7100
20240821,095900,5712139310,10760,10780,10790,10760,4870
20240821,095800,5659695380,10770,10760,10780,10750,809
20240821,095700,5650994560,10760,10760,10770,10760,3227
20240821,095600,5616256400,10770,10810,10810,10760,15717
20240821,095500,5446847680,10810,10840,10850,10800,11189
20240821,095400,5325795870,10840,10830,10840,10820,725
20240821,095300,5317941690,10810,10820,10840,10810,4558
20240821,095200,5268611190,10820,10800,10820,10790,4052
20240821,095100,5224806040,10810,10810,10810,10790,5824
20240821,095000,5161895640,10820,10820,10820,10800,2656
20240821,094900,5133183170,10800,10820,10830,10800,4786
20240821,094800,5081407570,10820,10780,10830,10780,4330
20240821,094700,5034604740,10790,10810,10810,10770,13014
20240821,094600,4894200960,10810,10810,10830,10810,3842
20240821,094500,4852649640,10810,10810,10810,10800,11889
20240821,094400,4724235300,10810,10840,10860,10800,16193
20240821,094300,4549036270,10850,10870,10880,10840,3364
20240821,094200,4512494850,10860,10850,10860,10830,5087
20240821,094100,4457315060,10840,10860,10860,10830,8614
20240821,094000,4363910810,10860,10890,10900,10850,9556
20240821,093900,4259970800,10890,10870,10900,10870,615
20240821,093800,4253278730,10870,10910,10910,10860,5090
20240821,093700,4197934280,10910,10920,10930,10890,4408
20240821,093600,4149864640,10920,10960,10960,10910,5626
20240821,093500,4088378550,10960,10930,10960,10930,7305
20240821,093400,4008419970,10930,10860,10930,10860,1809
20240821,093300,3988735160,10860,10820,10870,10800,7130
20240821,093200,3911556670,10800,10820,10830,10790,24100
20240821,093100,3651149220,10820,10860,10880,10820,8801
20240821,093000,3555622940,10860,10940,10940,10840,22543
20240821,092900,3310227250,10940,10980,10980,10930,11242
20240821,092800,3187071020,10980,10990,10990,10960,7309
20240821,092700,3106845630,11000,11010,11010,11000,2729
20240821,092600,3076824200,11000,10960,11010,10960,1834
20240821,092500,3056687500,10960,10990,10990,10950,9119
20240821,092400,2956733870,10970,11050,11080,10970,25164
20240821,092300,2679622240,11050,11040,11060,11040,1070
20240821,092200,2667805090,11040,11080,11080,11020,8834
20240821,092100,2570150080,11080,11080,11080,11070,4171
20240821,092000,2523935410,11080,11110,11110,11070,4132
20240821,091900,2478142300,11100,11080,11110,11070,7820
20240821,091800,2391453500,11080,11070,11080,11050,4274
20240821,091700,2344132540,11070,11040,11070,11030,6894
20240821,091600,2267965410,11040,11080,11090,11040,5126
20240821,091500,2211269780,11080,11000,11080,10990,6141
20240821,091400,2143675720,11000,11030,11050,10990,22253
20240821,091300,1898757840,11060,11050,11090,11030,14389
20240821,091200,1739745980,11050,11010,11100,10990,15047
20240821,091100,1573624700,11000,11080,11080,11000,17731
20240821,091000,1378084870,11070,11220,11230,11070,25687
20240821,090900,1092239080,11220,11190,11250,11190,5420
20240821,090800,1031462110,11150,11170,11180,11150,11685
20240821,090700,901026840,11170,11180,11190,11150,4985
20240821,090600,845365860,11180,11190,11190,11120,11543
20240821,090500,716558340,11180,11180,11190,11130,15013
20240821,090400,548856820,11180,11280,11280,11180,10597
20240821,090300,429919230,11280,11300,11310,11220,6341
20240821,090200,358515970,11300,11400,11400,11290,14959
20240821,090100,188954630,11380,11370,11400,11360,5026
20240821,090000,131787690,11370,11450,11450,11370,11531