KissMeData/024110/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190700,14197521680,13620,13620,13620,13620,63494
20240813,190600,14197521680,13620,13620,13620,13620,0
20240813,190500,14197521680,13620,13620,13620,13620,0
20240813,190400,14197521680,13620,13620,13620,13620,0
20240813,190300,14197521680,13620,13620,13620,13620,0
20240813,190200,14197521680,13620,13620,13620,13620,0
20240813,190100,14197521680,13620,13620,13620,13620,0
20240813,190000,14197521680,13620,13620,13620,13620,0
20240813,185900,14197521680,13620,13620,13620,13620,0
20240813,185800,14197521680,13620,13620,13620,13620,0
20240813,185700,14197521680,13620,13620,13620,13620,0
20240813,185600,14197521680,13620,13620,13620,13620,0
20240813,185500,14197521680,13620,13620,13620,13620,0
20240813,185400,14197521680,13620,13620,13620,13620,0
20240813,185300,14197521680,13620,13620,13620,13620,0
20240813,185200,14197521680,13620,13620,13620,13620,0
20240813,185100,14197521680,13620,13620,13620,13620,0
20240813,185000,14197521680,13620,13620,13620,13620,0
20240813,184900,14197521680,13620,13620,13620,13620,0
20240813,184800,14197521680,13620,13620,13620,13620,0
20240813,184700,14197521680,13620,13620,13620,13620,0
20240813,184600,14197521680,13620,13620,13620,13620,0
20240813,184500,14197521680,13620,13620,13620,13620,0
20240813,184400,14197521680,13620,13620,13620,13620,0
20240813,184300,14197521680,13620,13620,13620,13620,0
20240813,184200,14197521680,13620,13620,13620,13620,0
20240813,184100,14197521680,13620,13620,13620,13620,0
20240813,184000,14197521680,13620,13620,13620,13620,0
20240813,183900,14197521680,13620,13620,13620,13620,0
20240813,183800,14197521680,13620,13620,13620,13620,0
20240813,183700,14197521680,13620,13620,13620,13620,63494
20240813,183600,14197521680,13620,13620,13620,13620,0
20240813,183500,14197521680,13620,13620,13620,13620,0
20240813,183400,14197521680,13620,13620,13620,13620,0
20240813,183300,14197521680,13620,13620,13620,13620,0
20240813,183200,14197521680,13620,13620,13620,13620,0
20240813,183100,14197521680,13620,13620,13620,13620,0
20240813,183000,14197521680,13620,13620,13620,13620,0
20240813,182900,14197521680,13620,13620,13620,13620,0
20240813,182800,14197521680,13620,13620,13620,13620,0
20240813,182700,14197521680,13620,13620,13620,13620,0
20240813,182600,14197521680,13620,13620,13620,13620,0
20240813,182500,14197521680,13620,13620,13620,13620,0
20240813,182400,14197521680,13620,13620,13620,13620,0
20240813,182300,14197521680,13620,13620,13620,13620,0
20240813,182200,14197521680,13620,13620,13620,13620,0
20240813,182100,14197521680,13620,13620,13620,13620,0
20240813,182000,14197521680,13620,13620,13620,13620,0
20240813,181900,14197521680,13620,13620,13620,13620,0
20240813,181800,14197521680,13620,13620,13620,13620,0
20240813,181700,14197521680,13620,13620,13620,13620,0
20240813,181600,14197521680,13620,13620,13620,13620,0
20240813,181500,14197521680,13620,13620,13620,13620,0
20240813,181400,14197521680,13620,13620,13620,13620,0
20240813,181300,14197521680,13620,13620,13620,13620,0
20240813,181200,14197521680,13620,13620,13620,13620,0
20240813,181100,14197521680,13620,13620,13620,13620,0
20240813,181000,14197521680,13620,13620,13620,13620,0
20240813,180900,14197521680,13620,13620,13620,13620,0
20240813,180800,14197521680,13620,13620,13620,13620,0
20240813,180700,14197521680,13620,13620,13620,13620,63494
20240813,180600,14197521680,13620,13620,13620,13620,0
20240813,180500,14197521680,13620,13620,13620,13620,0
20240813,180400,14197521680,13620,13620,13620,13620,0
20240813,180300,14197521680,13620,13620,13620,13620,0
20240813,180200,14197521680,13620,13620,13620,13620,0
20240813,180100,14197521680,13620,13620,13620,13620,0
20240813,180000,14197521680,13620,13620,13620,13620,0
20240813,175900,14197521680,13620,13620,13620,13620,0
20240813,175800,14197521680,13620,13620,13620,13620,0
20240813,175700,14197521680,13620,13620,13620,13620,0
20240813,175600,14197521680,13620,13620,13620,13620,0
20240813,175500,14197521680,13620,13620,13620,13620,0
20240813,175400,14197521680,13620,13620,13620,13620,0
20240813,175300,14197521680,13620,13620,13620,13620,0
20240813,175200,14197521680,13620,13620,13620,13620,0
20240813,175100,14197521680,13620,13620,13620,13620,0
20240813,175000,14197521680,13620,13620,13620,13620,0
20240813,174900,14197521680,13620,13620,13620,13620,0
20240813,174800,14197521680,13620,13620,13620,13620,0
20240813,174700,14197521680,13620,13620,13620,13620,0
20240813,174600,14197521680,13620,13620,13620,13620,0
20240813,174500,14197521680,13620,13620,13620,13620,0
20240813,174400,14197521680,13620,13620,13620,13620,0
20240813,174300,14197521680,13620,13620,13620,13620,0
20240813,174200,14197521680,13620,13620,13620,13620,0
20240813,174100,14197521680,13620,13620,13620,13620,0
20240813,174000,14197521680,13620,13620,13620,13620,0
20240813,173900,14197521680,13620,13620,13620,13620,0
20240813,173800,14197521680,13620,13620,13620,13620,0
20240813,173700,14197521680,13620,13620,13620,13620,63494
20240813,173600,14197521680,13620,13620,13620,13620,0
20240813,173500,14197521680,13620,13620,13620,13620,0
20240813,173400,14197521680,13620,13620,13620,13620,0
20240813,173300,14197521680,13620,13620,13620,13620,0
20240813,173200,14197521680,13620,13620,13620,13620,0
20240813,173100,14197521680,13620,13620,13620,13620,0
20240813,173000,14197521680,13620,13620,13620,13620,0
20240813,172900,14197521680,13620,13620,13620,13620,0
20240813,172800,14197521680,13620,13620,13620,13620,0
20240813,172700,14197521680,13620,13620,13620,13620,0
20240813,172600,14197521680,13620,13620,13620,13620,0
20240813,172500,14197521680,13620,13620,13620,13620,0
20240813,172400,14197521680,13620,13620,13620,13620,0
20240813,172300,14197521680,13620,13620,13620,13620,0
20240813,172200,14197521680,13620,13620,13620,13620,0
20240813,172100,14197521680,13620,13620,13620,13620,0
20240813,172000,14197521680,13620,13620,13620,13620,0
20240813,171900,14197521680,13620,13620,13620,13620,0
20240813,171800,14197521680,13620,13620,13620,13620,0
20240813,171700,14197521680,13620,13620,13620,13620,0
20240813,171600,14197521680,13620,13620,13620,13620,0
20240813,171500,14197521680,13620,13620,13620,13620,0
20240813,171400,14197521680,13620,13620,13620,13620,0
20240813,171300,14197521680,13620,13620,13620,13620,0
20240813,171200,14197521680,13620,13620,13620,13620,0
20240813,171100,14197521680,13620,13620,13620,13620,0
20240813,171000,14197521680,13620,13620,13620,13620,0
20240813,170900,14197521680,13620,13620,13620,13620,0
20240813,170800,14197521680,13620,13620,13620,13620,0
20240813,170700,14197521680,13620,13620,13620,13620,63494
20240813,170600,14197521680,13620,13620,13620,13620,0
20240813,170500,14197521680,13620,13620,13620,13620,0
20240813,170400,14197521680,13620,13620,13620,13620,0
20240813,170300,14197521680,13620,13620,13620,13620,0
20240813,170200,14197521680,13620,13620,13620,13620,0
20240813,170100,14197521680,13620,13620,13620,13620,0
20240813,170000,14197521680,13620,13620,13620,13620,0
20240813,165900,14197521680,13620,13620,13620,13620,0
20240813,165800,14197521680,13620,13620,13620,13620,0
20240813,165700,14197521680,13620,13620,13620,13620,0
20240813,165600,14197521680,13620,13620,13620,13620,0
20240813,165500,14197521680,13620,13620,13620,13620,0
20240813,165400,14197521680,13620,13620,13620,13620,0
20240813,165300,14197521680,13620,13620,13620,13620,0
20240813,165200,14197521680,13620,13620,13620,13620,0
20240813,165100,14197521680,13620,13620,13620,13620,0
20240813,165000,14197521680,13620,13620,13620,13620,0
20240813,164900,14197521680,13620,13620,13620,13620,0
20240813,164800,14197521680,13620,13620,13620,13620,0
20240813,164700,14197521680,13620,13620,13620,13620,0
20240813,164600,14197521680,13620,13620,13620,13620,0
20240813,164500,14197521680,13620,13620,13620,13620,0
20240813,164400,14197521680,13620,13620,13620,13620,0
20240813,164300,14197521680,13620,13620,13620,13620,0
20240813,164200,14197521680,13620,13620,13620,13620,0
20240813,164100,14197521680,13620,13620,13620,13620,0
20240813,164000,14197521680,13620,13620,13620,13620,0
20240813,163900,14197521680,13620,13620,13620,13620,0
20240813,163800,14197521680,13620,13620,13620,13620,0
20240813,163700,14197521680,13620,13620,13620,13620,63494
20240813,163600,14197521680,13620,13620,13620,13620,0
20240813,163500,14197521680,13620,13620,13620,13620,0
20240813,163400,14197521680,13620,13620,13620,13620,0
20240813,163300,14197521680,13620,13620,13620,13620,0
20240813,163200,14197521680,13620,13620,13620,13620,0
20240813,163100,14197521680,13620,13620,13620,13620,0
20240813,163000,14197521680,13620,13620,13620,13620,0
20240813,162900,14197521680,13620,13620,13620,13620,0
20240813,162800,14197521680,13620,13620,13620,13620,0
20240813,162700,14197521680,13620,13620,13620,13620,0
20240813,162600,14197521680,13620,13620,13620,13620,0
20240813,162500,14197521680,13620,13620,13620,13620,0
20240813,162400,14197521680,13620,13620,13620,13620,0
20240813,162300,14197521680,13620,13620,13620,13620,0
20240813,162200,14197521680,13620,13620,13620,13620,0
20240813,162100,14197521680,13620,13620,13620,13620,0
20240813,162000,14197521680,13620,13620,13620,13620,0
20240813,161900,14197521680,13620,13620,13620,13620,0
20240813,161800,14197521680,13620,13620,13620,13620,0
20240813,161700,14197521680,13620,13620,13620,13620,0
20240813,161600,14197521680,13620,13620,13620,13620,0
20240813,161500,14197521680,13620,13620,13620,13620,0
20240813,161400,14197521680,13620,13620,13620,13620,0
20240813,161300,14197521680,13620,13620,13620,13620,0
20240813,161200,14197521680,13620,13620,13620,13620,0
20240813,161100,14197521680,13620,13620,13620,13620,0
20240813,161000,14197521680,13620,13620,13620,13620,0
20240813,160900,14197521680,13620,13620,13620,13620,0
20240813,160800,14197521680,13620,13620,13620,13620,0
20240813,160700,14197521680,13620,13620,13620,13620,63494
20240813,160600,14197521680,13620,13620,13620,13620,0
20240813,160500,14197521680,13620,13620,13620,13620,0
20240813,160400,14197521680,13620,13620,13620,13620,0
20240813,160300,14197521680,13620,13620,13620,13620,0
20240813,160200,14197521680,13620,13620,13620,13620,0
20240813,160100,14197521680,13620,13620,13620,13620,0
20240813,160000,14197521680,13620,13620,13620,13620,0
20240813,155900,14197521680,13620,13620,13620,13620,0
20240813,155800,14197521680,13620,13620,13620,13620,0
20240813,155700,14197521680,13620,13620,13620,13620,0
20240813,155600,14197521680,13620,13620,13620,13620,0
20240813,155500,14197521680,13620,13620,13620,13620,0
20240813,155400,14197521680,13620,13620,13620,13620,0
20240813,155300,14197521680,13620,13620,13620,13620,0
20240813,155200,14197521680,13620,13620,13620,13620,0
20240813,155100,14197521680,13620,13620,13620,13620,0
20240813,155000,14197521680,13620,13620,13620,13620,0
20240813,154900,14197521680,13620,13620,13620,13620,0
20240813,154800,14197521680,13620,13620,13620,13620,0
20240813,154700,14197521680,13620,13620,13620,13620,0
20240813,154600,14197521680,13620,13620,13620,13620,0
20240813,154500,14197521680,13620,13620,13620,13620,0
20240813,154400,14197521680,13620,13620,13620,13620,0
20240813,154300,14197521680,13620,13620,13620,13620,0
20240813,154200,14197521680,13620,13620,13620,13620,0
20240813,154100,14197521680,13620,13620,13620,13620,0
20240813,154000,14197521680,13620,13620,13620,13620,0
20240813,153900,14197521680,13620,13620,13620,13620,0
20240813,153800,14197521680,13620,13620,13620,13620,0
20240813,153700,14197521680,13620,13620,13620,13620,63494
20240813,153600,14197521680,13620,13620,13620,13620,0
20240813,153500,14197521680,13620,13620,13620,13620,0
20240813,153400,14197521680,13620,13620,13620,13620,0
20240813,153300,14197521680,13620,13620,13620,13620,0
20240813,153200,14197521680,13620,13620,13620,13620,0
20240813,153100,14197521680,13620,13620,13620,13620,0
20240813,153000,14197521680,13620,13620,13620,13620,63494
20240813,152900,13332733400,13600,13600,13600,13600,0
20240813,152800,13332733400,13600,13600,13600,13600,0
20240813,152700,13332733400,13600,13600,13600,13600,0
20240813,152600,13332733400,13600,13600,13600,13600,0
20240813,152500,13332733400,13600,13600,13600,13600,0
20240813,152400,13332733400,13600,13600,13600,13600,0
20240813,152300,13332733400,13600,13600,13600,13600,0
20240813,152200,13332733400,13600,13600,13600,13600,0
20240813,152100,13332733400,13600,13600,13600,13600,0
20240813,152000,13332733400,13600,13600,13600,13600,0
20240813,151900,13332733400,13600,13630,13630,13600,8932
20240813,151800,13211081550,13630,13620,13630,13610,15989
20240813,151700,12993304960,13610,13610,13620,13600,2033
20240813,151600,12965636440,13610,13610,13610,13600,405
20240813,151500,12960125440,13600,13610,13620,13600,4267
20240813,151400,12902050690,13610,13610,13610,13600,3564
20240813,151300,12853556420,13610,13620,13620,13600,5040
20240813,151200,12784961920,13620,13610,13620,13610,2938
20240813,151100,12744955240,13610,13620,13620,13610,1845
20240813,151000,12719841800,13610,13620,13620,13610,1311
20240813,150900,12701994490,13610,13620,13620,13610,1094
20240813,150800,12687102810,13610,13620,13620,13610,1101
20240813,150700,12672115010,13620,13620,13620,13610,611
20240813,150600,12663796140,13620,13620,13620,13610,1190
20240813,150500,12647594830,13620,13620,13620,13610,642
20240813,150400,12638854240,13620,13620,13620,13610,1695
20240813,150300,12615782470,13620,13610,13620,13610,525
20240813,150200,12608634070,13620,13610,13620,13610,643
20240813,150100,12599879950,13610,13610,13620,13610,544
20240813,150000,12592472760,13620,13620,13620,13610,455
20240813,145900,12586275760,13610,13610,13620,13610,592
20240813,145800,12578214630,13610,13610,13620,13610,3603
20240813,145700,12529170340,13620,13620,13620,13610,1438
20240813,145600,12509595510,13620,13610,13620,13610,1247
20240813,145500,12492615380,13610,13610,13620,13610,1192
20240813,145400,12476390620,13610,13620,13620,13610,1778
20240813,145300,12452183450,13620,13610,13620,13610,793
20240813,145200,12441385270,13620,13620,13620,13610,1090
20240813,145100,12426541940,13620,13620,13620,13610,597
20240813,145000,12418411000,13620,13610,13620,13610,614
20240813,144900,12410052450,13610,13620,13620,13600,2060
20240813,144800,12382015620,13620,13620,13620,13610,770
20240813,144700,12371528430,13620,13620,13620,13610,866
20240813,144600,12359737260,13620,13620,13630,13610,2466
20240813,144500,12326148880,13630,13630,13630,13620,494
20240813,144400,12319416200,13630,13630,13630,13620,1930
20240813,144300,12293116970,13630,13620,13630,13620,7353
20240813,144200,12192965530,13620,13620,13620,13610,1370
20240813,144100,12174308030,13620,13620,13620,13610,1075
20240813,144000,12159670520,13620,13620,13620,13610,886
20240813,143900,12147603300,13610,13620,13620,13610,1025
20240813,143800,12133643640,13610,13620,13620,13610,1065
20240813,143700,12119145420,13620,13620,13620,13610,444
20240813,143600,12113098190,13620,13630,13630,13610,4029
20240813,143500,12058224020,13630,13630,13630,13620,1012
20240813,143400,12044430630,13630,13630,13630,13620,876
20240813,143300,12032496120,13630,13630,13630,13620,2611
20240813,143200,11996913740,13620,13630,13630,13620,809
20240813,143100,11985891430,13630,13620,13630,13620,896
20240813,143000,11973680210,13630,13620,13630,13620,991
20240813,142900,11960176750,13620,13630,13630,13620,1228
20240813,142800,11943448610,13630,13630,13630,13620,746
20240813,142700,11933280650,13630,13630,13630,13620,1070
20240813,142600,11918696590,13630,13630,13630,13620,779
20240813,142500,11908079870,13630,13620,13630,13620,1204
20240813,142400,11891671290,13630,13630,13630,13620,1126
20240813,142300,11876327300,13630,13620,13630,13620,4445
20240813,142200,11815743700,13620,13620,13630,13620,2373
20240813,142100,11783420890,13620,13610,13620,13610,508
20240813,142000,11776501950,13620,13620,13620,13610,1457
20240813,141900,11756658050,13620,13610,13620,13610,690
20240813,141800,11747261700,13620,13620,13620,13620,919
20240813,141700,11734744920,13620,13620,13620,13610,695
20240813,141600,11725281980,13620,13630,13630,13610,2461
20240813,141500,11691769650,13620,13630,13630,13620,1712
20240813,141400,11668443990,13630,13630,13630,13620,979
20240813,141300,11655104490,13630,13630,13630,13620,751
20240813,141200,11644868770,13630,13620,13630,13620,7569
20240813,141100,11541746820,13620,13620,13620,13610,991
20240813,141000,11528249710,13620,13620,13620,13610,737
20240813,140900,11518211850,13620,13620,13630,13620,10441
20240813,140800,11375999910,13620,13610,13620,13600,3219
20240813,140700,11332170890,13610,13620,13620,13600,809
20240813,140600,11321159650,13620,13620,13620,13610,1030
20240813,140500,11307136580,13620,13620,13620,13610,505
20240813,140400,11300259130,13620,13620,13620,13610,1844
20240813,140300,11275155310,13620,13610,13620,13610,880
20240813,140200,11263175720,13610,13600,13610,13600,8540
20240813,140100,11146954720,13610,13610,13610,13600,876
20240813,140000,11135033560,13610,13610,13610,13600,486
20240813,135900,11128419680,13610,13600,13610,13590,1401
20240813,135800,11109364120,13610,13610,13610,13600,527
20240813,135700,11102192000,13610,13590,13610,13590,10834
20240813,135600,10954844790,13590,13590,13590,13580,295
20240813,135500,10950835760,13590,13580,13590,13580,1352
20240813,135400,10932468920,13590,13590,13590,13590,915
20240813,135300,10920034070,13590,13590,13590,13590,408
20240813,135200,10914489350,13590,13600,13600,13580,1266
20240813,135100,10897287360,13590,13590,13600,13590,741
20240813,135000,10887212840,13600,13590,13600,13590,675
20240813,134900,10878033810,13600,13600,13600,13590,1151
20240813,134800,10862382670,13600,13610,13610,13600,1105
20240813,134700,10847352130,13600,13610,13610,13600,1107
20240813,134600,10832289390,13610,13610,13610,13600,928
20240813,134500,10819660600,13610,13610,13610,13600,1417
20240813,134400,10800384250,13610,13610,13610,13600,643
20240813,134300,10791634110,13610,13600,13610,13600,797
20240813,134200,10780790760,13610,13610,13610,13600,1255
20240813,134100,10763710280,13600,13610,13610,13600,765
20240813,134000,10753298770,13610,13610,13610,13600,2455
20240813,133900,10719892140,13600,13610,13610,13600,776
20240813,133800,10709332750,13610,13600,13610,13600,798
20240813,133700,10698475350,13600,13600,13610,13600,1513
20240813,133600,10677887940,13600,13590,13610,13590,8936
20240813,133500,10556361000,13590,13580,13590,13570,355
20240813,133400,10551540020,13580,13580,13580,13570,793
20240813,133300,10540771100,13580,13570,13580,13570,718
20240813,133200,10531022700,13580,13580,13580,13580,1073
20240813,133100,10516451360,13590,13590,13590,13580,2188
20240813,133000,10486717650,13590,13580,13590,13580,581
20240813,132900,10478823270,13590,13580,13590,13580,803
20240813,132800,10467916070,13580,13580,13590,13570,1547
20240813,132700,10446913080,13580,13590,13590,13570,610
20240813,132600,10438627950,13590,13580,13590,13580,767
20240813,132500,10428209090,13590,13590,13590,13580,1136
20240813,132400,10412774060,13590,13580,13590,13580,879
20240813,132300,10400831690,13580,13570,13580,13550,2126
20240813,132200,10371986150,13560,13560,13570,13550,4571
20240813,132100,10309999040,13570,13570,13570,13560,748
20240813,132000,10299850220,13570,13570,13570,13560,599
20240813,131900,10291724870,13570,13570,13580,13570,1915
20240813,131800,10265733190,13570,13570,13580,13570,348
20240813,131700,10261008040,13570,13590,13590,13570,6642
20240813,131600,10170761580,13600,13600,13600,13590,610
20240813,131500,10162465600,13600,13600,13600,13590,349
20240813,131400,10157720530,13590,13600,13600,13590,300
20240813,131300,10153640690,13600,13600,13600,13590,610
20240813,131200,10145344740,13600,13600,13600,13600,233
20240813,131100,10142175940,13600,13600,13600,13600,657
20240813,131000,10133240740,13600,13600,13600,13590,637
20240813,130900,10124577840,13600,13600,13600,13590,1015
20240813,130800,10110773910,13590,13600,13600,13590,3253
20240813,130700,10066536810,13600,13600,13600,13590,436
20240813,130600,10060609260,13600,13600,13600,13590,436
20240813,130500,10054679710,13590,13600,13600,13590,5018
20240813,130400,9986436360,13600,13600,13600,13590,410
20240813,130300,9980861880,13600,13600,13600,13590,516
20240813,130200,9973844330,13590,13600,13600,13590,302
20240813,130100,9969738070,13600,13600,13600,13590,254
20240813,130000,9966283680,13590,13590,13600,13590,1146
20240813,125900,9950699490,13600,13600,13600,13590,358
20240813,125800,9945830700,13600,13600,13600,13590,482
20240813,125700,9939275540,13590,13600,13600,13590,76
20240813,125600,9938242390,13600,13600,13600,13590,3682
20240813,125500,9888167200,13590,13600,13600,13590,949
20240813,125400,9875261990,13590,13590,13600,13580,1968
20240813,125300,9848523880,13600,13610,13610,13590,999
20240813,125200,9834933540,13610,13610,13610,13600,307
20240813,125100,9830756060,13610,13610,13610,13600,631
20240813,125000,9822169320,13600,13610,13610,13600,703
20240813,124900,9812602470,13610,13610,13610,13600,152
20240813,124800,9810534010,13610,13610,13610,13600,753
20240813,124700,9800287620,13610,13610,13610,13600,529
20240813,124600,9793088000,13600,13610,13610,13600,717
20240813,124500,9783334740,13610,13610,13610,13610,464
20240813,124400,9777019700,13610,13610,13610,13600,36
20240813,124300,9776529760,13600,13610,13610,13600,819
20240813,124200,9765385870,13610,13610,13610,13600,3236
20240813,124100,9721350830,13600,13610,13610,13600,948
20240813,124000,9708455680,13610,13600,13610,13600,7281
20240813,123900,9609391800,13610,13620,13620,13600,2156
20240813,123800,9580048810,13620,13630,13630,13620,2203
20240813,123700,9550035400,13630,13630,13630,13620,625
20240813,123600,9541517670,13620,13630,13630,13620,1393
20240813,123500,9522543570,13630,13630,13630,13620,1567
20240813,123400,9501196280,13630,13620,13630,13620,350
20240813,123300,9496425790,13630,13630,13630,13620,602
20240813,123200,9488221270,13630,13620,13630,13620,425
20240813,123100,9482428720,13630,13620,13630,13620,408
20240813,123000,9476869450,13630,13620,13630,13620,866
20240813,122900,9465067240,13630,13630,13630,13620,894
20240813,122800,9452882380,13630,13630,13630,13620,97
20240813,122700,9451560500,13630,13620,13630,13620,570
20240813,122600,9443791780,13620,13640,13640,13620,1351
20240813,122500,9425378210,13630,13620,13640,13620,1660
20240813,122400,9402749420,13630,13630,13630,13620,517
20240813,122300,9395702850,13620,13630,13630,13620,2112
20240813,122200,9366936790,13630,13620,13630,13620,6633
20240813,122100,9276532440,13620,13610,13620,13610,3330
20240813,122000,9231178680,13610,13620,13620,13610,696
20240813,121900,9221699630,13610,13610,13620,13610,4554
20240813,121800,9159697760,13600,13590,13610,13590,6146
20240813,121700,9076088320,13590,13590,13590,13590,727
20240813,121600,9066208390,13590,13590,13590,13580,289
20240813,121500,9062280950,13590,13600,13600,13580,1195
20240813,121400,9046039090,13600,13600,13600,13590,702
20240813,121300,9036493760,13590,13600,13600,13590,269
20240813,121200,9032835710,13590,13590,13600,13580,1243
20240813,121100,9015945450,13590,13590,13590,13580,620
20240813,121000,9007520700,13590,13580,13590,13580,254
20240813,120900,9004069350,13590,13590,13590,13580,661
20240813,120800,8995086890,13580,13580,13590,13580,445
20240813,120700,8989041760,13580,13580,13580,13580,309
20240813,120600,8984845540,13580,13570,13580,13560,1964
20240813,120500,8958191970,13570,13570,13570,13560,313
20240813,120400,8953944570,13570,13560,13570,13560,11989
20240813,120300,8791355130,13560,13560,13560,13550,229
20240813,120200,8788250000,13560,13560,13570,13550,761
20240813,120100,8777928650,13570,13560,13570,13560,2388
20240813,120000,8745545360,13570,13560,13570,13560,299
20240813,115900,8741487980,13560,13570,13570,13560,893
20240813,115800,8729374180,13570,13570,13580,13560,3538
20240813,115700,8681355710,13580,13580,13580,13570,728
20240813,115600,8671471960,13580,13580,13580,13570,492
20240813,115500,8664790660,13580,13580,13590,13570,3025
20240813,115400,8623709840,13580,13580,13590,13580,357
20240813,115300,8618858810,13580,13580,13590,13580,365
20240813,115200,8613899840,13580,13590,13600,13580,838
20240813,115100,8602513840,13590,13600,13600,13590,585
20240813,115000,8594558520,13590,13600,13600,13590,15
20240813,114900,8594354570,13600,13580,13600,13580,907
20240813,114800,8582027940,13590,13590,13590,13580,1372
20240813,114700,8563383650,13590,13580,13590,13580,183
20240813,114600,8560897670,13580,13590,13590,13580,504
20240813,114500,8554049310,13590,13590,13590,13580,308
20240813,114400,8549866170,13590,13590,13590,13580,1419
20240813,114300,8530582030,13590,13590,13590,13580,1595
20240813,114200,8508907520,13600,13600,13600,13590,382
20240813,114100,8503713780,13590,13600,13600,13590,2204
20240813,114000,8473758440,13590,13590,13600,13590,921
20240813,113900,8461239790,13590,13590,13590,13580,577
20240813,113800,8453398930,13580,13600,13600,13580,2869
20240813,113700,8414427280,13580,13590,13590,13580,752
20240813,113600,8404210850,13590,13600,13600,13580,2355
20240813,113500,8372196010,13600,13610,13610,13600,720
20240813,113400,8362398810,13610,13610,13610,13600,263
20240813,113300,8358819420,13600,13600,13610,13600,417
20240813,113200,8353144570,13600,13620,13620,13590,821
20240813,113100,8341976410,13610,13620,13620,13610,1650
20240813,113000,8319515130,13610,13610,13630,13610,482
20240813,112900,8312950280,13620,13630,13630,13620,494
20240813,112800,8306221930,13630,13640,13640,13630,1356
20240813,112700,8287737010,13630,13640,13640,13630,527
20240813,112600,8280550020,13630,13630,13640,13630,656
20240813,112500,8271604150,13630,13630,13640,13620,13268
20240813,112400,8090731960,13630,13630,13630,13620,406
20240813,112300,8085199090,13630,13620,13630,13610,6887
20240813,112200,7991373160,13620,13620,13620,13610,3808
20240813,112100,7939509920,13610,13600,13620,13600,4799
20240813,112000,7874174320,13600,13600,13600,13580,1434
20240813,111900,7854682500,13600,13610,13610,13580,1647
20240813,111800,7832284240,13610,13590,13610,13590,929
20240813,111700,7819647140,13610,13600,13610,13600,500
20240813,111600,7812845240,13600,13600,13600,13590,243
20240813,111500,7809540490,13600,13580,13600,13560,5095
20240813,111400,7740328660,13580,13610,13610,13580,3619
20240813,111300,7691126480,13600,13620,13620,13600,4076
20240813,111200,7635650010,13620,13610,13620,13610,499
20240813,111100,7628854590,13620,13610,13620,13600,1985
20240813,111000,7601838910,13610,13610,13620,13610,1011
20240813,110900,7588075070,13620,13620,13620,13610,518
20240813,110800,7581022320,13620,13610,13620,13610,1630
20240813,110700,7558834080,13610,13620,13620,13610,426
20240813,110600,7553033650,13620,13610,13620,13610,2612
20240813,110500,7517482260,13610,13610,13620,13610,633
20240813,110400,7508865060,13620,13610,13620,13610,339
20240813,110300,7504249140,13610,13620,13620,13600,5785
20240813,110200,7425510790,13620,13610,13620,13610,439
20240813,110100,7419531660,13610,13620,13620,13610,269
20240813,110000,7415868200,13620,13640,13640,13620,508
20240813,105900,7408942230,13630,13640,13640,13610,2245
20240813,105800,7378327620,13640,13650,13650,13640,1453
20240813,105700,7358503470,13640,13660,13660,13640,8584
20240813,105600,7241326270,13650,13650,13660,13650,477
20240813,105500,7234812190,13670,13660,13670,13650,1102
20240813,105400,7219760380,13670,13660,13670,13650,12809
20240813,105300,7044770330,13660,13630,13660,13630,59111
20240813,105200,6238261120,13630,13630,13630,13620,303
20240813,105100,6234131530,13630,13620,13640,13610,12152
20240813,105000,6068503090,13620,13610,13620,13610,4286
20240813,104900,6010135180,13610,13600,13610,13600,2152
20240813,104800,5980847050,13610,13620,13620,13610,1097
20240813,104700,5965914550,13620,13600,13620,13600,2834
20240813,104600,5927345610,13600,13600,13600,13600,442
20240813,104500,5921334410,13600,13600,13600,13600,554
20240813,104400,5913800010,13600,13600,13610,13590,965
20240813,104300,5900673540,13600,13580,13600,13580,3571
20240813,104200,5852162430,13590,13610,13610,13580,6718
20240813,104100,5760882570,13600,13610,13610,13600,527
20240813,104000,5753711040,13610,13600,13610,13600,894
20240813,103900,5741548370,13610,13600,13610,13600,3050
20240813,103800,5700043690,13600,13610,13610,13600,421
20240813,103700,5694314990,13610,13590,13610,13590,3579
20240813,103600,5645636660,13600,13590,13600,13590,1159
20240813,103500,5629876490,13600,13590,13600,13590,398
20240813,103400,5624467500,13590,13600,13600,13590,433
20240813,103300,5618580860,13600,13600,13600,13580,1486
20240813,103200,5598384980,13590,13590,13600,13590,908
20240813,103100,5586039820,13590,13610,13610,13590,4005
20240813,103000,5531561680,13610,13610,13610,13600,249
20240813,102900,5528173010,13610,13610,13610,13600,1119
20240813,102800,5512943430,13620,13620,13620,13610,374
20240813,102700,5507851110,13610,13620,13620,13610,1683
20240813,102600,5484933940,13620,13640,13640,13620,2926
20240813,102500,5445043190,13640,13640,13650,13630,11490
20240813,102400,5288297950,13630,13620,13650,13620,35569
20240813,102300,4803217260,13620,13610,13630,13600,3947
20240813,102200,4749445090,13620,13600,13620,13600,8740
20240813,102100,4630451980,13600,13600,13610,13600,927
20240813,102000,4617842760,13610,13620,13620,13600,1102
20240813,101900,4602841990,13620,13600,13620,13580,27709
20240813,101800,4225778920,13610,13610,13610,13600,1207
20240813,101700,4209355290,13610,13590,13610,13580,7994
20240813,101600,4100657910,13590,13590,13590,13580,652
20240813,101500,4091798230,13590,13590,13600,13580,776
20240813,101400,4081253280,13590,13600,13600,13590,3630
20240813,101300,4031917270,13600,13590,13600,13590,1650
20240813,101200,4009490100,13600,13570,13600,13570,3858
20240813,101100,3957053490,13580,13600,13600,13570,32979
20240813,101000,3509163840,13600,13580,13600,13530,14280
20240813,100900,3315457660,13570,13580,13590,13560,6226
20240813,100800,3230906520,13580,13580,13590,13580,1023
20240813,100700,3217012420,13580,13590,13590,13580,1184
20240813,100600,3200927570,13580,13590,13600,13580,1527
20240813,100500,3180172990,13600,13590,13620,13590,17893
20240813,100400,2936801560,13590,13600,13610,13560,6257
20240813,100300,2851755570,13600,13590,13630,13590,9351
20240813,100200,2724484780,13600,13580,13600,13570,7495
20240813,100100,2622695310,13570,13550,13580,13550,16514
20240813,100000,2398851700,13550,13540,13550,13530,13284
20240813,095900,2218905400,13540,13540,13540,13530,1315
20240813,095800,2201110350,13540,13540,13540,13530,2771
20240813,095700,2163594450,13530,13520,13540,13520,5269
20240813,095600,2092331070,13520,13520,13520,13510,717
20240813,095500,2082641640,13520,13510,13520,13510,3733
20240813,095400,2032184660,13510,13510,13520,13500,2157
20240813,095300,2003042160,13510,13500,13510,13500,1673
20240813,095200,1980442200,13500,13490,13510,13480,2689
20240813,095100,1944151590,13480,13480,13480,13470,2050
20240813,095000,1916518910,13480,13490,13490,13470,949
20240813,094900,1903721510,13480,13480,13490,13480,4651
20240813,094800,1841024030,13490,13510,13520,13490,4844
20240813,094700,1775616830,13520,13520,13520,13510,847
20240813,094600,1764170450,13520,13510,13520,13490,2363
20240813,094500,1732248340,13510,13500,13510,13500,2662
20240813,094400,1696285750,13510,13510,13510,13500,1564
20240813,094300,1675157080,13500,13510,13510,13470,1591
20240813,094200,1653688070,13510,13500,13520,13500,3439
20240813,094100,1607230420,13500,13470,13500,13460,7031
20240813,094000,1512477490,13470,13450,13470,13440,7117
20240813,093900,1416730130,13450,13450,13450,13440,570
20240813,093800,1409068620,13450,13460,13460,13440,3215
20240813,093700,1365826010,13460,13460,13460,13450,1400
20240813,093600,1346986780,13460,13460,13460,13450,966
20240813,093500,1333986400,13460,13440,13460,13440,2003
20240813,093400,1307049760,13450,13450,13450,13440,1062
20240813,093300,1292771940,13450,13440,13450,13430,4023
20240813,093200,1238701180,13430,13440,13440,13430,821
20240813,093100,1227671750,13440,13430,13440,13430,1476
20240813,093000,1207843950,13430,13440,13440,13430,2079
20240813,092900,1179908110,13430,13430,13440,13430,1487
20240813,092800,1159932300,13430,13440,13440,13430,688
20240813,092700,1150690930,13440,13440,13440,13430,360
20240813,092600,1145855640,13430,13440,13450,13430,1128
20240813,092500,1130698760,13450,13450,13450,13430,420
20240813,092400,1125052880,13440,13450,13450,13430,8370
20240813,092300,1012554000,13460,13450,13460,13450,6840
20240813,092200,920543270,13460,13440,13460,13440,1783
20240813,092100,896562540,13450,13460,13460,13440,1261
20240813,092000,879604590,13450,13460,13460,13450,695
20240813,091900,870256580,13450,13430,13460,13430,3678
20240813,091800,820814420,13440,13430,13440,13430,1125
20240813,091700,805701500,13440,13440,13440,13430,945
20240813,091600,793007050,13430,13450,13450,13430,730
20240813,091500,783198070,13440,13440,13450,13440,1110
20240813,091400,768274570,13450,13450,13450,13440,2784
20240813,091300,730835470,13450,13440,13450,13440,3177
20240813,091200,688109540,13450,13450,13460,13450,2138
20240813,091100,659352680,13450,13470,13470,13450,1057
20240813,091000,645133840,13450,13470,13490,13450,6713
20240813,090900,554673080,13470,13460,13480,13450,2307
20240813,090800,523613010,13460,13460,13460,13450,2435
20240813,090700,490846610,13450,13430,13470,13430,7737
20240813,090600,386858450,13440,13430,13460,13430,1326
20240813,090500,369047910,13430,13450,13460,13430,1944
20240813,090400,342907190,13440,13460,13470,13440,2269
20240813,090300,312379890,13470,13480,13490,13460,5906
20240813,090200,232793230,13470,13440,13480,13410,4037
20240813,090100,178519080,13440,13450,13450,13440,1519
20240813,090000,158091590,13450,13400,13460,13400,11794