KissMeData/316140/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,210500,26807916360,16450,16450,16450,16450,126506
20240821,210400,26807916360,16450,16450,16450,16450,0
20240821,210300,26807916360,16450,16450,16450,16450,0
20240821,210200,26807916360,16450,16450,16450,16450,0
20240821,210100,26807916360,16450,16450,16450,16450,0
20240821,210000,26807916360,16450,16450,16450,16450,0
20240821,205900,26807916360,16450,16450,16450,16450,0
20240821,205800,26807916360,16450,16450,16450,16450,0
20240821,205700,26807916360,16450,16450,16450,16450,0
20240821,205600,26807916360,16450,16450,16450,16450,0
20240821,205500,26807916360,16450,16450,16450,16450,0
20240821,205400,26807916360,16450,16450,16450,16450,0
20240821,205300,26807916360,16450,16450,16450,16450,0
20240821,205200,26807916360,16450,16450,16450,16450,0
20240821,205100,26807916360,16450,16450,16450,16450,0
20240821,205000,26807916360,16450,16450,16450,16450,0
20240821,204900,26807916360,16450,16450,16450,16450,0
20240821,204800,26807916360,16450,16450,16450,16450,0
20240821,204700,26807916360,16450,16450,16450,16450,0
20240821,204600,26807916360,16450,16450,16450,16450,0
20240821,204500,26807916360,16450,16450,16450,16450,0
20240821,204400,26807916360,16450,16450,16450,16450,0
20240821,204300,26807916360,16450,16450,16450,16450,0
20240821,204200,26807916360,16450,16450,16450,16450,0
20240821,204100,26807916360,16450,16450,16450,16450,0
20240821,204000,26807916360,16450,16450,16450,16450,0
20240821,203900,26807916360,16450,16450,16450,16450,0
20240821,203800,26807916360,16450,16450,16450,16450,0
20240821,203700,26807916360,16450,16450,16450,16450,0
20240821,203600,26807916360,16450,16450,16450,16450,0
20240821,203500,26807916360,16450,16450,16450,16450,126506
20240821,203400,26807916360,16450,16450,16450,16450,0
20240821,203300,26807916360,16450,16450,16450,16450,0
20240821,203200,26807916360,16450,16450,16450,16450,0
20240821,203100,26807916360,16450,16450,16450,16450,0
20240821,203000,26807916360,16450,16450,16450,16450,0
20240821,202900,26807916360,16450,16450,16450,16450,0
20240821,202800,26807916360,16450,16450,16450,16450,0
20240821,202700,26807916360,16450,16450,16450,16450,0
20240821,202600,26807916360,16450,16450,16450,16450,0
20240821,202500,26807916360,16450,16450,16450,16450,0
20240821,202400,26807916360,16450,16450,16450,16450,0
20240821,202300,26807916360,16450,16450,16450,16450,0
20240821,202200,26807916360,16450,16450,16450,16450,0
20240821,202100,26807916360,16450,16450,16450,16450,0
20240821,202000,26807916360,16450,16450,16450,16450,0
20240821,201900,26807916360,16450,16450,16450,16450,0
20240821,201800,26807916360,16450,16450,16450,16450,0
20240821,201700,26807916360,16450,16450,16450,16450,0
20240821,201600,26807916360,16450,16450,16450,16450,0
20240821,201500,26807916360,16450,16450,16450,16450,0
20240821,201400,26807916360,16450,16450,16450,16450,0
20240821,201300,26807916360,16450,16450,16450,16450,0
20240821,201200,26807916360,16450,16450,16450,16450,0
20240821,201100,26807916360,16450,16450,16450,16450,0
20240821,201000,26807916360,16450,16450,16450,16450,0
20240821,200900,26807916360,16450,16450,16450,16450,0
20240821,200800,26807916360,16450,16450,16450,16450,0
20240821,200700,26807916360,16450,16450,16450,16450,0
20240821,200600,26807916360,16450,16450,16450,16450,0
20240821,200500,26807916360,16450,16450,16450,16450,126506
20240821,200400,26807916360,16450,16450,16450,16450,0
20240821,200300,26807916360,16450,16450,16450,16450,0
20240821,200200,26807916360,16450,16450,16450,16450,0
20240821,200100,26807916360,16450,16450,16450,16450,0
20240821,200000,26807916360,16450,16450,16450,16450,0
20240821,195900,26807916360,16450,16450,16450,16450,0
20240821,195800,26807916360,16450,16450,16450,16450,0
20240821,195700,26807916360,16450,16450,16450,16450,0
20240821,195600,26807916360,16450,16450,16450,16450,0
20240821,195500,26807916360,16450,16450,16450,16450,0
20240821,195400,26807916360,16450,16450,16450,16450,0
20240821,195300,26807916360,16450,16450,16450,16450,0
20240821,195200,26807916360,16450,16450,16450,16450,0
20240821,195100,26807916360,16450,16450,16450,16450,0
20240821,195000,26807916360,16450,16450,16450,16450,0
20240821,194900,26807916360,16450,16450,16450,16450,0
20240821,194800,26807916360,16450,16450,16450,16450,0
20240821,194700,26807916360,16450,16450,16450,16450,0
20240821,194600,26807916360,16450,16450,16450,16450,0
20240821,194500,26807916360,16450,16450,16450,16450,0
20240821,194400,26807916360,16450,16450,16450,16450,0
20240821,194300,26807916360,16450,16450,16450,16450,0
20240821,194200,26807916360,16450,16450,16450,16450,0
20240821,194100,26807916360,16450,16450,16450,16450,0
20240821,194000,26807916360,16450,16450,16450,16450,0
20240821,193900,26807916360,16450,16450,16450,16450,0
20240821,193800,26807916360,16450,16450,16450,16450,0
20240821,193700,26807916360,16450,16450,16450,16450,0
20240821,193600,26807916360,16450,16450,16450,16450,0
20240821,193500,26807916360,16450,16450,16450,16450,126506
20240821,193400,26807916360,16450,16450,16450,16450,0
20240821,193300,26807916360,16450,16450,16450,16450,0
20240821,193200,26807916360,16450,16450,16450,16450,0
20240821,193100,26807916360,16450,16450,16450,16450,0
20240821,193000,26807916360,16450,16450,16450,16450,0
20240821,192900,26807916360,16450,16450,16450,16450,0
20240821,192800,26807916360,16450,16450,16450,16450,0
20240821,192700,26807916360,16450,16450,16450,16450,0
20240821,192600,26807916360,16450,16450,16450,16450,0
20240821,192500,26807916360,16450,16450,16450,16450,0
20240821,192400,26807916360,16450,16450,16450,16450,0
20240821,192300,26807916360,16450,16450,16450,16450,0
20240821,192200,26807916360,16450,16450,16450,16450,0
20240821,192100,26807916360,16450,16450,16450,16450,0
20240821,192000,26807916360,16450,16450,16450,16450,0
20240821,191900,26807916360,16450,16450,16450,16450,0
20240821,191800,26807916360,16450,16450,16450,16450,0
20240821,191700,26807916360,16450,16450,16450,16450,0
20240821,191600,26807916360,16450,16450,16450,16450,0
20240821,191500,26807916360,16450,16450,16450,16450,0
20240821,191400,26807916360,16450,16450,16450,16450,0
20240821,191300,26807916360,16450,16450,16450,16450,0
20240821,191200,26807916360,16450,16450,16450,16450,0
20240821,191100,26807916360,16450,16450,16450,16450,0
20240821,191000,26807916360,16450,16450,16450,16450,0
20240821,190900,26807916360,16450,16450,16450,16450,0
20240821,190800,26807916360,16450,16450,16450,16450,0
20240821,190700,26807916360,16450,16450,16450,16450,0
20240821,190600,26807916360,16450,16450,16450,16450,0
20240821,190500,26807916360,16450,16450,16450,16450,126506
20240821,190400,26807916360,16450,16450,16450,16450,0
20240821,190300,26807916360,16450,16450,16450,16450,0
20240821,190200,26807916360,16450,16450,16450,16450,0
20240821,190100,26807916360,16450,16450,16450,16450,0
20240821,190000,26807916360,16450,16450,16450,16450,0
20240821,185900,26807916360,16450,16450,16450,16450,0
20240821,185800,26807916360,16450,16450,16450,16450,0
20240821,185700,26807916360,16450,16450,16450,16450,0
20240821,185600,26807916360,16450,16450,16450,16450,0
20240821,185500,26807916360,16450,16450,16450,16450,0
20240821,185400,26807916360,16450,16450,16450,16450,0
20240821,185300,26807916360,16450,16450,16450,16450,0
20240821,185200,26807916360,16450,16450,16450,16450,0
20240821,185100,26807916360,16450,16450,16450,16450,0
20240821,185000,26807916360,16450,16450,16450,16450,0
20240821,184900,26807916360,16450,16450,16450,16450,0
20240821,184800,26807916360,16450,16450,16450,16450,0
20240821,184700,26807916360,16450,16450,16450,16450,0
20240821,184600,26807916360,16450,16450,16450,16450,0
20240821,184500,26807916360,16450,16450,16450,16450,0
20240821,184400,26807916360,16450,16450,16450,16450,0
20240821,184300,26807916360,16450,16450,16450,16450,0
20240821,184200,26807916360,16450,16450,16450,16450,0
20240821,184100,26807916360,16450,16450,16450,16450,0
20240821,184000,26807916360,16450,16450,16450,16450,0
20240821,183900,26807916360,16450,16450,16450,16450,0
20240821,183800,26807916360,16450,16450,16450,16450,0
20240821,183700,26807916360,16450,16450,16450,16450,0
20240821,183600,26807916360,16450,16450,16450,16450,0
20240821,183500,26807916360,16450,16450,16450,16450,126506
20240821,183400,26807916360,16450,16450,16450,16450,0
20240821,183300,26807916360,16450,16450,16450,16450,0
20240821,183200,26807916360,16450,16450,16450,16450,0
20240821,183100,26807916360,16450,16450,16450,16450,0
20240821,183000,26807916360,16450,16450,16450,16450,0
20240821,182900,26807916360,16450,16450,16450,16450,0
20240821,182800,26807916360,16450,16450,16450,16450,0
20240821,182700,26807916360,16450,16450,16450,16450,0
20240821,182600,26807916360,16450,16450,16450,16450,0
20240821,182500,26807916360,16450,16450,16450,16450,0
20240821,182400,26807916360,16450,16450,16450,16450,0
20240821,182300,26807916360,16450,16450,16450,16450,0
20240821,182200,26807916360,16450,16450,16450,16450,0
20240821,182100,26807916360,16450,16450,16450,16450,0
20240821,182000,26807916360,16450,16450,16450,16450,0
20240821,181900,26807916360,16450,16450,16450,16450,0
20240821,181800,26807916360,16450,16450,16450,16450,0
20240821,181700,26807916360,16450,16450,16450,16450,0
20240821,181600,26807916360,16450,16450,16450,16450,0
20240821,181500,26807916360,16450,16450,16450,16450,0
20240821,181400,26807916360,16450,16450,16450,16450,0
20240821,181300,26807916360,16450,16450,16450,16450,0
20240821,181200,26807916360,16450,16450,16450,16450,0
20240821,181100,26807916360,16450,16450,16450,16450,0
20240821,181000,26807916360,16450,16450,16450,16450,0
20240821,180900,26807916360,16450,16450,16450,16450,0
20240821,180800,26807916360,16450,16450,16450,16450,0
20240821,180700,26807916360,16450,16450,16450,16450,0
20240821,180600,26807916360,16450,16450,16450,16450,0
20240821,180500,26807916360,16450,16450,16450,16450,126506
20240821,180400,26807916360,16450,16450,16450,16450,0
20240821,180300,26807916360,16450,16450,16450,16450,0
20240821,180200,26807916360,16450,16450,16450,16450,0
20240821,180100,26807916360,16450,16450,16450,16450,0
20240821,180000,26807916360,16450,16450,16450,16450,0
20240821,175900,26807916360,16450,16450,16450,16450,0
20240821,175800,26807916360,16450,16450,16450,16450,0
20240821,175700,26807916360,16450,16450,16450,16450,0
20240821,175600,26807916360,16450,16450,16450,16450,0
20240821,175500,26807916360,16450,16450,16450,16450,0
20240821,175400,26807916360,16450,16450,16450,16450,0
20240821,175300,26807916360,16450,16450,16450,16450,0
20240821,175200,26807916360,16450,16450,16450,16450,0
20240821,175100,26807916360,16450,16450,16450,16450,0
20240821,175000,26807916360,16450,16450,16450,16450,0
20240821,174900,26807916360,16450,16450,16450,16450,0
20240821,174800,26807916360,16450,16450,16450,16450,0
20240821,174700,26807916360,16450,16450,16450,16450,0
20240821,174600,26807916360,16450,16450,16450,16450,0
20240821,174500,26807916360,16450,16450,16450,16450,0
20240821,174400,26807916360,16450,16450,16450,16450,0
20240821,174300,26807916360,16450,16450,16450,16450,0
20240821,174200,26807916360,16450,16450,16450,16450,0
20240821,174100,26807916360,16450,16450,16450,16450,0
20240821,174000,26807916360,16450,16450,16450,16450,0
20240821,173900,26807916360,16450,16450,16450,16450,0
20240821,173800,26807916360,16450,16450,16450,16450,0
20240821,173700,26807916360,16450,16450,16450,16450,0
20240821,173600,26807916360,16450,16450,16450,16450,0
20240821,173500,26807916360,16450,16450,16450,16450,126506
20240821,173400,26807916360,16450,16450,16450,16450,0
20240821,173300,26807916360,16450,16450,16450,16450,0
20240821,173200,26807916360,16450,16450,16450,16450,0
20240821,173100,26807916360,16450,16450,16450,16450,0
20240821,173000,26807916360,16450,16450,16450,16450,0
20240821,172900,26807916360,16450,16450,16450,16450,0
20240821,172800,26807916360,16450,16450,16450,16450,0
20240821,172700,26807916360,16450,16450,16450,16450,0
20240821,172600,26807916360,16450,16450,16450,16450,0
20240821,172500,26807916360,16450,16450,16450,16450,0
20240821,172400,26807916360,16450,16450,16450,16450,0
20240821,172300,26807916360,16450,16450,16450,16450,0
20240821,172200,26807916360,16450,16450,16450,16450,0
20240821,172100,26807916360,16450,16450,16450,16450,0
20240821,172000,26807916360,16450,16450,16450,16450,0
20240821,171900,26807916360,16450,16450,16450,16450,0
20240821,171800,26807916360,16450,16450,16450,16450,0
20240821,171700,26807916360,16450,16450,16450,16450,0
20240821,171600,26807916360,16450,16450,16450,16450,0
20240821,171500,26807916360,16450,16450,16450,16450,0
20240821,171400,26807916360,16450,16450,16450,16450,0
20240821,171300,26807916360,16450,16450,16450,16450,0
20240821,171200,26807916360,16450,16450,16450,16450,0
20240821,171100,26807916360,16450,16450,16450,16450,0
20240821,171000,26807916360,16450,16450,16450,16450,0
20240821,170900,26807916360,16450,16450,16450,16450,0
20240821,170800,26807916360,16450,16450,16450,16450,0
20240821,170700,26807916360,16450,16450,16450,16450,0
20240821,170600,26807916360,16450,16450,16450,16450,0
20240821,170500,26807916360,16450,16450,16450,16450,126506
20240821,170400,26807916360,16450,16450,16450,16450,0
20240821,170300,26807916360,16450,16450,16450,16450,0
20240821,170200,26807916360,16450,16450,16450,16450,0
20240821,170100,26807916360,16450,16450,16450,16450,0
20240821,170000,26807916360,16450,16450,16450,16450,0
20240821,165900,26807916360,16450,16450,16450,16450,0
20240821,165800,26807916360,16450,16450,16450,16450,0
20240821,165700,26807916360,16450,16450,16450,16450,0
20240821,165600,26807916360,16450,16450,16450,16450,0
20240821,165500,26807916360,16450,16450,16450,16450,0
20240821,165400,26807916360,16450,16450,16450,16450,0
20240821,165300,26807916360,16450,16450,16450,16450,0
20240821,165200,26807916360,16450,16450,16450,16450,0
20240821,165100,26807916360,16450,16450,16450,16450,0
20240821,165000,26807916360,16450,16450,16450,16450,0
20240821,164900,26807916360,16450,16450,16450,16450,0
20240821,164800,26807916360,16450,16450,16450,16450,0
20240821,164700,26807916360,16450,16450,16450,16450,0
20240821,164600,26807916360,16450,16450,16450,16450,0
20240821,164500,26807916360,16450,16450,16450,16450,0
20240821,164400,26807916360,16450,16450,16450,16450,0
20240821,164300,26807916360,16450,16450,16450,16450,0
20240821,164200,26807916360,16450,16450,16450,16450,0
20240821,164100,26807916360,16450,16450,16450,16450,0
20240821,164000,26807916360,16450,16450,16450,16450,0
20240821,163900,26807916360,16450,16450,16450,16450,0
20240821,163800,26807916360,16450,16450,16450,16450,0
20240821,163700,26807916360,16450,16450,16450,16450,0
20240821,163600,26807916360,16450,16450,16450,16450,0
20240821,163500,26807916360,16450,16450,16450,16450,126506
20240821,163400,26807916360,16450,16450,16450,16450,0
20240821,163300,26807916360,16450,16450,16450,16450,0
20240821,163200,26807916360,16450,16450,16450,16450,0
20240821,163100,26807916360,16450,16450,16450,16450,0
20240821,163000,26807916360,16450,16450,16450,16450,0
20240821,162900,26807916360,16450,16450,16450,16450,0
20240821,162800,26807916360,16450,16450,16450,16450,0
20240821,162700,26807916360,16450,16450,16450,16450,0
20240821,162600,26807916360,16450,16450,16450,16450,0
20240821,162500,26807916360,16450,16450,16450,16450,0
20240821,162400,26807916360,16450,16450,16450,16450,0
20240821,162300,26807916360,16450,16450,16450,16450,0
20240821,162200,26807916360,16450,16450,16450,16450,0
20240821,162100,26807916360,16450,16450,16450,16450,0
20240821,162000,26807916360,16450,16450,16450,16450,0
20240821,161900,26807916360,16450,16450,16450,16450,0
20240821,161800,26807916360,16450,16450,16450,16450,0
20240821,161700,26807916360,16450,16450,16450,16450,0
20240821,161600,26807916360,16450,16450,16450,16450,0
20240821,161500,26807916360,16450,16450,16450,16450,0
20240821,161400,26807916360,16450,16450,16450,16450,0
20240821,161300,26807916360,16450,16450,16450,16450,0
20240821,161200,26807916360,16450,16450,16450,16450,0
20240821,161100,26807916360,16450,16450,16450,16450,0
20240821,161000,26807916360,16450,16450,16450,16450,0
20240821,160900,26807916360,16450,16450,16450,16450,0
20240821,160800,26807916360,16450,16450,16450,16450,0
20240821,160700,26807916360,16450,16450,16450,16450,0
20240821,160600,26807916360,16450,16450,16450,16450,0
20240821,160500,26807916360,16450,16450,16450,16450,126506
20240821,160400,26807916360,16450,16450,16450,16450,0
20240821,160300,26807916360,16450,16450,16450,16450,0
20240821,160200,26807916360,16450,16450,16450,16450,0
20240821,160100,26807916360,16450,16450,16450,16450,0
20240821,160000,26807916360,16450,16450,16450,16450,0
20240821,155900,26807916360,16450,16450,16450,16450,0
20240821,155800,26807916360,16450,16450,16450,16450,0
20240821,155700,26807916360,16450,16450,16450,16450,0
20240821,155600,26807916360,16450,16450,16450,16450,0
20240821,155500,26807916360,16450,16450,16450,16450,0
20240821,155400,26807916360,16450,16450,16450,16450,0
20240821,155300,26807916360,16450,16450,16450,16450,0
20240821,155200,26807916360,16450,16450,16450,16450,0
20240821,155100,26807916360,16450,16450,16450,16450,0
20240821,155000,26807916360,16450,16450,16450,16450,0
20240821,154900,26807916360,16450,16450,16450,16450,0
20240821,154800,26807916360,16450,16450,16450,16450,0
20240821,154700,26807916360,16450,16450,16450,16450,0
20240821,154600,26807916360,16450,16450,16450,16450,0
20240821,154500,26807916360,16450,16450,16450,16450,0
20240821,154400,26807916360,16450,16450,16450,16450,0
20240821,154300,26807916360,16450,16450,16450,16450,0
20240821,154200,26807916360,16450,16450,16450,16450,0
20240821,154100,26807916360,16450,16450,16450,16450,0
20240821,154000,26807916360,16450,16450,16450,16450,0
20240821,153900,26807916360,16450,16450,16450,16450,0
20240821,153800,26807916360,16450,16450,16450,16450,0
20240821,153700,26807916360,16450,16450,16450,16450,0
20240821,153600,26807916360,16450,16450,16450,16450,0
20240821,153500,26807916360,16450,16450,16450,16450,126506
20240821,153400,26807916360,16450,16450,16450,16450,0
20240821,153300,26807916360,16450,16450,16450,16450,0
20240821,153200,26807916360,16450,16450,16450,16450,0
20240821,153100,26807916360,16450,16450,16450,16450,0
20240821,153000,26807916360,16450,16450,16450,16450,126506
20240821,152900,24726892660,16430,16430,16430,16430,0
20240821,152800,24726892660,16430,16430,16430,16430,0
20240821,152700,24726892660,16430,16430,16430,16430,0
20240821,152600,24726892660,16430,16430,16430,16430,0
20240821,152500,24726892660,16430,16430,16430,16430,0
20240821,152400,24726892660,16430,16430,16430,16430,0
20240821,152300,24726892660,16430,16430,16430,16430,0
20240821,152200,24726892660,16430,16430,16430,16430,0
20240821,152100,24726892660,16430,16430,16430,16430,0
20240821,152000,24726892660,16430,16430,16430,16430,0
20240821,151900,24726892660,16430,16430,16440,16430,2175
20240821,151800,24691139320,16440,16430,16440,16430,1478
20240821,151700,24666841300,16440,16420,16440,16410,3805
20240821,151600,24604330790,16420,16420,16420,16410,2927
20240821,151500,24556288760,16420,16430,16430,16410,6449
20240821,151400,24450393360,16430,16430,16430,16420,3906
20240821,151300,24386233360,16430,16430,16440,16420,4036
20240821,151200,24319918410,16440,16430,16440,16420,3020
20240821,151100,24270300230,16430,16420,16430,16410,1942
20240821,151000,24238399960,16410,16410,16420,16400,4963
20240821,150900,24156961240,16400,16400,16410,16400,1437
20240821,150800,24133386270,16410,16400,16410,16400,5323
20240821,150700,24046080660,16410,16410,16410,16400,1509
20240821,150600,24021323060,16410,16410,16410,16400,1065
20240821,150500,24003846790,16410,16410,16410,16400,3092
20240821,150400,23953121180,16410,16400,16410,16400,887
20240821,150300,23938566940,16400,16410,16410,16400,978
20240821,150200,23922520880,16400,16410,16410,16400,6763
20240821,150100,23811587510,16400,16400,16410,16390,6869
20240821,150000,23698936320,16410,16430,16430,16410,18152
20240821,145900,23400934830,16430,16410,16430,16410,6040
20240821,145800,23301754030,16420,16410,16420,16410,3564
20240821,145700,23243253400,16420,16420,16420,16410,1610
20240821,145600,23216817890,16420,16420,16420,16410,1897
20240821,145500,23185678320,16420,16410,16420,16410,1287
20240821,145400,23164546220,16420,16420,16420,16410,1309
20240821,145300,23143057640,16420,16420,16420,16410,608
20240821,145200,23133075140,16420,16420,16420,16410,1579
20240821,145100,23107148040,16420,16410,16420,16400,8596
20240821,145000,22966089680,16410,16400,16410,16400,766
20240821,144900,22953520810,16410,16400,16410,16400,2058
20240821,144800,22919760720,16400,16410,16410,16400,3167
20240821,144700,22867793610,16400,16400,16410,16390,6283
20240821,144600,22764745880,16400,16400,16400,16390,1797
20240821,144500,22735276210,16400,16400,16400,16390,9048
20240821,144400,22586896390,16400,16400,16400,16390,2214
20240821,144300,22550601660,16400,16400,16400,16390,1565
20240821,144200,22524937180,16400,16390,16400,16390,1916
20240821,144100,22493523680,16390,16400,16400,16390,1768
20240821,144000,22464528560,16390,16390,16400,16390,1237
20240821,143900,22444244570,16400,16400,16400,16390,883
20240821,143800,22429764100,16390,16390,16400,16390,549
20240821,143700,22420763240,16400,16400,16410,16390,1465
20240821,143600,22396737250,16390,16390,16400,16390,1159
20240821,143500,22377730650,16400,16390,16410,16380,7611
20240821,143400,22252982230,16390,16400,16410,16390,1900
20240821,143300,22221832350,16390,16410,16410,16390,15159
20240821,143200,21973191400,16400,16410,16420,16400,9354
20240821,143100,21819739040,16410,16410,16410,16400,1793
20240821,143000,21790317780,16400,16400,16410,16400,2378
20240821,142900,21751307180,16400,16400,16410,16400,1985
20240821,142800,21718744640,16400,16400,16410,16400,4097
20240821,142700,21651516150,16410,16410,16410,16400,2262
20240821,142600,21614399830,16410,16410,16420,16400,5046
20240821,142500,21531609140,16410,16420,16420,16400,11720
20240821,142400,21339283200,16420,16420,16420,16410,10230
20240821,142300,21171308820,16420,16420,16420,16410,1776
20240821,142200,21142150260,16420,16390,16420,16390,4805
20240821,142100,21063308370,16400,16390,16400,16390,1046
20240821,142000,21046156530,16400,16400,16410,16390,5685
20240821,141900,20952918480,16400,16400,16400,16390,2903
20240821,141800,20905310220,16390,16390,16400,16390,735
20240821,141700,20893257840,16390,16390,16400,16390,2630
20240821,141600,20850141650,16400,16410,16410,16400,4374
20240821,141500,20778397040,16410,16410,16410,16400,1636
20240821,141400,20751558650,16400,16410,16420,16400,1291
20240821,141300,20730372890,16400,16410,16410,16400,1001
20240821,141200,20713947740,16410,16410,16420,16400,2217
20240821,141100,20677567560,16410,16410,16420,16400,5724
20240821,141000,20583633470,16410,16400,16410,16390,6801
20240821,140900,20472085880,16400,16400,16400,16390,1311
20240821,140800,20450590410,16400,16390,16400,16390,628
20240821,140700,20440292180,16400,16400,16400,16390,1318
20240821,140600,20418684960,16400,16390,16400,16390,538
20240821,140500,20409861930,16400,16400,16400,16390,1354
20240821,140400,20387661580,16400,16400,16400,16390,801
20240821,140300,20374526420,16400,16400,16400,16390,4147
20240821,140200,20306520420,16390,16400,16400,16380,3249
20240821,140100,20253257220,16390,16390,16400,16380,6943
20240821,140000,20139462100,16390,16380,16390,16380,568
20240821,135900,20130152950,16390,16370,16390,16370,3398
20240821,135800,20074490910,16380,16380,16380,16370,2113
20240821,135700,20039892580,16380,16370,16380,16370,926
20240821,135600,20024731050,16370,16370,16380,16360,2130
20240821,135500,19989865360,16370,16370,16370,16360,5598
20240821,135400,19898226520,16360,16370,16370,16360,3328
20240821,135300,19843753400,16380,16370,16380,16370,6638
20240821,135200,19735086090,16380,16380,16380,16370,2063
20240821,135100,19701306310,16380,16380,16380,16370,941
20240821,135000,19685896840,16370,16380,16380,16370,1568
20240821,134900,19660213810,16390,16380,16390,16380,5109
20240821,134800,19576515750,16390,16390,16390,16380,654
20240821,134700,19565797460,16390,16380,16390,16380,1629
20240821,134600,19539098800,16390,16390,16390,16380,1644
20240821,134500,19512164390,16390,16390,16390,16380,2658
20240821,134400,19468611860,16390,16390,16390,16380,1095
20240821,134300,19450666970,16380,16390,16390,16380,605
20240821,134200,19440752130,16380,16390,16390,16370,2956
20240821,134100,19392330220,16380,16390,16390,16380,769
20240821,134000,19379729390,16390,16390,16390,16380,796
20240821,133900,19366685040,16390,16370,16390,16370,1711
20240821,133800,19338647950,16390,16390,16390,16370,15805
20240821,133700,19079760390,16380,16400,16400,16380,6346
20240821,133600,18975749730,16400,16400,16400,16390,2262
20240821,133500,18938654770,16390,16400,16400,16390,1161
20240821,133400,18919616430,16400,16400,16400,16390,494
20240821,133300,18911515030,16390,16400,16400,16390,964
20240821,133200,18895708490,16400,16400,16400,16390,1956
20240821,133100,18863631700,16390,16400,16400,16390,1000
20240821,133000,18847237440,16390,16400,16400,16390,1231
20240821,132900,18827054010,16400,16400,16400,16390,593
20240821,132800,18817330330,16400,16400,16400,16390,972
20240821,132700,18801394860,16400,16390,16400,16390,1527
20240821,132600,18776360850,16390,16410,16420,16390,17870
20240821,132500,18483155330,16420,16420,16420,16410,1014
20240821,132400,18466509140,16420,16410,16420,16410,858
20240821,132300,18452421580,16420,16410,16420,16410,1847
20240821,132200,18422105660,16410,16420,16420,16410,1326
20240821,132100,18400341060,16410,16420,16420,16410,1938
20240821,132000,18368532710,16420,16420,16420,16410,881
20240821,131900,18354069760,16410,16410,16420,16400,1625
20240821,131800,18327401490,16410,16400,16410,16400,1712
20240821,131700,18299309560,16410,16390,16410,16390,2570
20240821,131600,18257163040,16390,16390,16400,16380,3186
20240821,131500,18204938860,16390,16390,16390,16380,1117
20240821,131400,18186634620,16390,16390,16390,16380,961
20240821,131300,18170885190,16380,16390,16400,16380,2040
20240821,131200,18137449650,16390,16400,16400,16380,6654
20240821,131100,18028384780,16400,16400,16400,16390,829
20240821,131000,18014789970,16400,16400,16400,16390,1014
20240821,130900,17998162670,16390,16400,16400,16390,1467
20240821,130800,17974105490,16400,16400,16400,16390,5146
20240821,130700,17889756160,16390,16400,16410,16390,8952
20240821,130600,17742945150,16410,16400,16410,16400,1202
20240821,130500,17723229460,16410,16400,16410,16400,853
20240821,130400,17709234010,16410,16420,16420,16400,4611
20240821,130300,17633569210,16420,16430,16430,16410,7365
20240821,130200,17512652160,16420,16420,16430,16420,862
20240821,130100,17498491490,16430,16440,16440,16420,4891
20240821,130000,17418130600,16440,16440,16440,16430,665
20240821,125900,17407198860,16440,16430,16440,16430,819
20240821,125800,17393739150,16440,16440,16440,16430,4969
20240821,125700,17312054420,16440,16440,16450,16440,949
20240821,125600,17296445260,16440,16450,16450,16440,4434
20240821,125500,17223544010,16450,16440,16450,16440,1145
20240821,125400,17204714880,16440,16440,16450,16440,839
20240821,125300,17190914890,16440,16450,16450,16440,906
20240821,125200,17176013300,16450,16440,16450,16430,4962
20240821,125100,17094438400,16440,16440,16450,16430,1073
20240821,125000,17076796280,16450,16440,16450,16430,4373
20240821,124900,17004906930,16440,16430,16440,16430,1715
20240821,124800,16976724280,16440,16440,16440,16430,797
20240821,124700,16963624590,16440,16430,16440,16430,2180
20240821,124600,16927800740,16430,16430,16440,16430,1080
20240821,124500,16910047130,16430,16430,16440,16430,2314
20240821,124400,16872006320,16440,16440,16440,16430,5062
20240821,124300,16788828670,16430,16440,16440,16430,1212
20240821,124200,16768910690,16440,16440,16440,16430,686
20240821,124100,16757633300,16440,16440,16440,16430,996
20240821,124000,16741262230,16440,16440,16440,16430,1172
20240821,123900,16722002010,16430,16440,16440,16430,989
20240821,123800,16705743810,16430,16440,16440,16430,1403
20240821,123700,16682681560,16440,16430,16440,16420,1113
20240821,123600,16664391820,16420,16430,16440,16420,5010
20240821,123500,16582082280,16440,16440,16440,16430,747
20240821,123400,16569804340,16430,16440,16440,16430,1685
20240821,123300,16542108140,16430,16430,16440,16430,964
20240821,123200,16526261760,16430,16440,16440,16430,1063
20240821,123100,16508788390,16430,16440,16440,16430,1028
20240821,123000,16491891220,16440,16430,16440,16430,476
20240821,122900,16484066870,16440,16440,16440,16420,676
20240821,122800,16472957120,16440,16430,16440,16420,884
20240821,122700,16458432330,16430,16440,16450,16420,1675
20240821,122600,16430911130,16440,16430,16440,16430,1463
20240821,122500,16406861030,16440,16420,16440,16410,2028
20240821,122400,16373550930,16420,16420,16420,16410,930
20240821,122300,16358282900,16420,16410,16420,16410,919
20240821,122200,16343197080,16420,16420,16420,16410,1265
20240821,122100,16322427770,16410,16410,16420,16410,1591
20240821,122000,16296304470,16410,16420,16420,16410,1398
20240821,121900,16273350280,16440,16420,16440,16410,1841
20240821,121800,16243109590,16420,16430,16440,16410,7499
20240821,121700,16119951840,16440,16440,16440,16430,750
20240821,121600,16107623710,16430,16440,16450,16430,5669
20240821,121500,16014473820,16440,16450,16450,16430,2327
20240821,121400,15976214920,16450,16450,16450,16430,929
20240821,121300,15960934720,16440,16450,16450,16430,735
20240821,121200,15948845290,16440,16430,16440,16430,2164
20240821,121100,15913283180,16430,16430,16440,16430,864
20240821,121000,15899081000,16440,16440,16440,16430,1475
20240821,120900,15874833770,16440,16450,16450,16430,3510
20240821,120800,15817124520,16440,16450,16460,16440,2738
20240821,120700,15772082080,16450,16460,16460,16450,1194
20240821,120600,15752429650,16460,16460,16460,16450,1075
20240821,120500,15734741180,16460,16460,16460,16450,1031
20240821,120400,15717773070,16460,16450,16460,16440,2111
20240821,120300,15683046520,16450,16450,16450,16440,890
20240821,120200,15668406900,16450,16440,16450,16440,522
20240821,120100,15659821390,16450,16460,16460,16440,2907
20240821,120000,15612005430,16460,16460,16460,16450,988
20240821,115900,15595744130,16460,16450,16460,16450,495
20240821,115800,15587596570,16460,16460,16460,16440,4713
20240821,115700,15510065040,16450,16470,16470,16450,1607
20240821,115600,15483609020,16470,16470,16470,16460,8237
20240821,115500,15348017430,16460,16470,16470,16460,706
20240821,115400,15336393610,16470,16460,16470,16460,2322
20240821,115300,15298165200,16460,16470,16470,16460,2854
20240821,115200,15251181090,16470,16460,16470,16460,575
20240821,115100,15241712000,16460,16470,16470,16460,1133
20240821,115000,15223052840,16470,16460,16470,16460,1408
20240821,114900,15199867380,16470,16470,16470,16460,1680
20240821,114800,15172203470,16470,16470,16470,16460,582
20240821,114700,15162618630,16470,16460,16470,16450,1207
20240821,114600,15142746190,16460,16460,16460,16450,779
20240821,114500,15129924950,16460,16450,16460,16450,1799
20240821,114400,15100319690,16460,16450,16460,16450,2533
20240821,114300,15058647300,16460,16460,16460,16450,1010
20240821,114200,15042024050,16450,16450,16460,16450,2253
20240821,114100,15004944640,16460,16460,16460,16450,832
20240821,114000,14991250620,16460,16450,16460,16450,1591
20240821,113900,14965069080,16460,16460,16460,16450,287
20240821,113800,14960345600,16460,16460,16460,16450,860
20240821,113700,14946191370,16460,16450,16460,16450,625
20240821,113600,14935905400,16460,16460,16460,16450,3674
20240821,113500,14875462220,16460,16450,16460,16440,3351
20240821,113400,14820335930,16450,16420,16450,16420,8515
20240821,113300,14680391170,16430,16420,16430,16420,675
20240821,113200,14669303790,16420,16430,16430,16420,1932
20240821,113100,14637572250,16430,16430,16430,16420,666
20240821,113000,14626633300,16420,16420,16430,16420,865
20240821,112900,14612423000,16420,16420,16430,16420,810
20240821,112800,14599116800,16430,16410,16430,16410,1327
20240821,112700,14577327560,16410,16420,16420,16410,1667
20240821,112600,14549968790,16420,16430,16430,16410,4563
20240821,112500,14475055860,16420,16430,16430,16420,2191
20240821,112400,14439073780,16430,16430,16430,16420,1774
20240821,112300,14409928980,16430,16420,16430,16420,519
20240821,112200,14401402480,16420,16430,16430,16420,2071
20240821,112100,14367390240,16420,16430,16430,16420,582
20240821,112000,14357829050,16430,16420,16430,16420,2652
20240821,111900,14314265130,16420,16430,16430,16420,1583
20240821,111800,14288269260,16420,16430,16430,16420,632
20240821,111700,14277886670,16420,16430,16430,16420,1087
20240821,111600,14260030150,16420,16420,16430,16420,721
20240821,111500,14248186310,16430,16410,16430,16410,715
20240821,111400,14236443660,16410,16430,16430,16410,1217
20240821,111300,14216467390,16430,16420,16430,16410,1073
20240821,111200,14198847530,16420,16420,16430,16400,2050
20240821,111100,14165191590,16420,16410,16420,16400,607
20240821,111000,14155231730,16410,16400,16410,16390,1462
20240821,110900,14131248730,16400,16390,16400,16390,652
20240821,110800,14120557790,16390,16390,16390,16370,6136
20240821,110700,14020020910,16380,16390,16390,16380,3723
20240821,110600,13959034370,16380,16380,16390,16370,1892
20240821,110500,13928046400,16380,16380,16380,16370,19730
20240821,110400,13604873370,16390,16390,16390,16380,1254
20240821,110300,13584324350,16390,16400,16400,16380,5438
20240821,110200,13495192740,16390,16390,16400,16390,2314
20240821,110100,13457261200,16400,16390,16400,16380,1165
20240821,110000,13438161180,16390,16400,16400,16380,4687
20240821,105900,13361334770,16400,16390,16400,16390,1131
20240821,105800,13342791170,16400,16420,16420,16390,22723
20240821,105700,12969956360,16410,16450,16450,16410,13368
20240821,105600,12750326360,16440,16450,16450,16440,405
20240821,105500,12743665310,16430,16440,16450,16430,3424
20240821,105400,12687378580,16440,16450,16450,16440,745
20240821,105300,12675126230,16440,16450,16450,16440,673
20240821,105200,12664056920,16450,16450,16450,16440,673
20240821,105100,12652987050,16440,16460,16460,16440,1726
20240821,105000,12624595040,16450,16460,16460,16450,1003
20240821,104900,12608091040,16460,16450,16460,16440,466
20240821,104800,12600422730,16450,16440,16450,16440,626
20240821,104700,12590126710,16440,16450,16450,16440,1908
20240821,104600,12558751950,16450,16460,16460,16440,2027
20240821,104500,12525410080,16460,16470,16470,16450,1328
20240821,104400,12503552220,16460,16450,16470,16450,1611
20240821,104300,12477030870,16450,16460,16470,16440,4827
20240821,104200,12397601770,16460,16470,16470,16460,4336
20240821,104100,12326210310,16470,16470,16480,16470,14557
20240821,104000,12086450730,16480,16470,16480,16470,17154
20240821,103900,11803864170,16470,16480,16480,16470,809
20240821,103800,11790533060,16470,16480,16480,16470,3635
20240821,103700,11730629050,16470,16450,16480,16450,24870
20240821,103600,11321117040,16450,16450,16450,16440,7892
20240821,103500,11191295640,16450,16450,16460,16440,3354
20240821,103400,11136121270,16450,16450,16450,16440,3147
20240821,103300,11084354460,16450,16440,16450,16440,4440
20240821,103200,11011317530,16450,16450,16450,16440,2181
20240821,103100,10975456310,16440,16450,16450,16440,957
20240821,103000,10959714900,16450,16450,16450,16440,1319
20240821,102900,10938017450,16450,16450,16450,16440,5018
20240821,102800,10855474320,16450,16450,16450,16440,1045
20240821,102700,10838290060,16450,16440,16450,16440,2935
20240821,102600,10790010770,16450,16450,16450,16440,1110
20240821,102500,10771752130,16450,16420,16450,16410,29491
20240821,102400,10287484330,16420,16410,16420,16400,8628
20240821,102300,10145840290,16400,16430,16430,16400,13975
20240821,102200,9916528350,16430,16450,16450,16430,4962
20240821,102100,9834963750,16440,16450,16450,16440,976
20240821,102000,9818910650,16450,16440,16450,16440,1405
20240821,101900,9795807200,16450,16450,16450,16440,797
20240821,101800,9782700170,16450,16450,16450,16440,722
20240821,101700,9770824280,16450,16460,16460,16440,4854
20240821,101600,9690976400,16450,16450,16460,16450,5380
20240821,101500,9602450040,16450,16450,16450,16440,2763
20240821,101400,9557004110,16450,16440,16450,16430,2367
20240821,101300,9518088090,16440,16440,16440,16430,2059
20240821,101200,9484254340,16440,16430,16440,16430,1434
20240821,101100,9460691920,16430,16430,16430,16420,1512
20240821,101000,9435852070,16430,16440,16440,16430,2086
20240821,100900,9401576920,16440,16430,16440,16420,9968
20240821,100800,9237828200,16430,16430,16440,16420,4823
20240821,100700,9158616710,16430,16440,16440,16430,2807
20240821,100600,9112493740,16440,16430,16440,16430,2871
20240821,100500,9065318600,16440,16440,16440,16430,906
20240821,100400,9050429360,16440,16440,16450,16430,3430
20240821,100300,8994040280,16440,16450,16450,16440,3112
20240821,100200,8942862450,16450,16450,16450,16440,1157
20240821,100100,8923834940,16440,16450,16450,16440,877
20240821,100000,8909410530,16450,16430,16450,16420,7338
20240821,095900,8788825120,16420,16420,16430,16410,3116
20240821,095800,8737660520,16420,16420,16430,16420,3819
20240821,095700,8674951580,16430,16420,16430,16360,30239
20240821,095600,8179392530,16430,16420,16430,16420,1495
20240821,095500,8154841890,16420,16410,16440,16410,7646
20240821,095400,8029318890,16420,16440,16440,16400,14543
20240821,095300,7790591780,16420,16460,16460,16420,14600
20240821,095200,7550483400,16460,16480,16480,16460,3435
20240821,095100,7493905350,16480,16460,16480,16460,2690
20240821,095000,7449596560,16470,16480,16480,16460,3601
20240821,094900,7390285510,16480,16470,16490,16470,4386
20240821,094800,7318006390,16470,16490,16500,16470,4900
20240821,094700,7237216040,16500,16500,16500,16490,1881
20240821,094600,7206193490,16500,16490,16500,16490,6411
20240821,094500,7100445290,16500,16490,16500,16490,1250
20240821,094400,7079828740,16490,16490,16500,16490,3428
20240821,094300,7023287810,16500,16490,16500,16480,9218
20240821,094200,6871282630,16490,16490,16490,16480,2761
20240821,094100,6825753970,16490,16470,16490,16470,7669
20240821,094000,6699364720,16480,16470,16480,16460,10672
20240821,093900,6523594970,16470,16470,16470,16460,1143
20240821,093800,6504775050,16470,16470,16470,16460,3665
20240821,093700,6444413630,16470,16460,16470,16460,798
20240821,093600,6431273590,16460,16480,16480,16450,5616
20240821,093500,6338802730,16480,16470,16490,16470,4965
20240821,093400,6256981810,16470,16460,16480,16460,1987
20240821,093300,6224251940,16470,16470,16480,16450,2298
20240821,093200,6186406570,16470,16430,16470,16430,3709
20240821,093100,6125388000,16440,16440,16440,16430,2347
20240821,093000,6086812900,16430,16460,16470,16430,9766
20240821,092900,5926121260,16460,16460,16460,16450,5712
20240821,092800,5832103010,16460,16460,16470,16450,4448
20240821,092700,5758894900,16460,16480,16480,16450,3699
20240821,092600,5697982850,16450,16460,16490,16450,7347
20240821,092500,5577030570,16470,16460,16480,16450,5960
20240821,092400,5478916550,16460,16500,16500,16460,12821
20240821,092300,5267594680,16500,16510,16520,16490,11720
20240821,092200,5074166110,16520,16520,16530,16510,6838
20240821,092100,4961196270,16520,16490,16530,16480,7276
20240821,092000,4841123910,16480,16480,16490,16470,1722
20240821,091900,4812745920,16470,16440,16480,16440,12089
20240821,091800,4613738070,16440,16490,16500,16440,8243
20240821,091700,4478060120,16470,16510,16510,16470,6069
20240821,091600,4377955930,16520,16530,16540,16500,11410
20240821,091500,4189495700,16530,16540,16550,16520,4740
20240821,091400,4111139570,16540,16500,16550,16500,40112
20240821,091300,3448324410,16500,16450,16510,16450,17907
20240821,091200,3153102000,16460,16390,16460,16390,15307
20240821,091100,2901702600,16390,16380,16400,16370,4150
20240821,091000,2833704730,16380,16380,16390,16360,8516
20240821,090900,2694231930,16380,16370,16420,16360,5748
20240821,090800,2600047210,16360,16370,16370,16330,22283
20240821,090700,2235760160,16380,16400,16420,16380,12570
20240821,090600,2029647720,16410,16440,16460,16410,14192
20240821,090500,1796402040,16440,16420,16450,16420,9387
20240821,090400,1642105750,16420,16350,16430,16340,21397
20240821,090300,1291472220,16340,16350,16360,16330,6508
20240821,090200,1185110290,16330,16390,16390,16330,18433
20240821,090100,883482670,16390,16400,16430,16380,15821
20240821,090000,623988340,16400,16400,16420,16350,36982