KissMeData/024110/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,190700,17892650820,13690,13690,13690,13690,115977
20240816,190600,17892650820,13690,13690,13690,13690,0
20240816,190500,17892650820,13690,13690,13690,13690,0
20240816,190400,17892650820,13690,13690,13690,13690,0
20240816,190300,17892650820,13690,13690,13690,13690,0
20240816,190200,17892650820,13690,13690,13690,13690,0
20240816,190100,17892650820,13690,13690,13690,13690,0
20240816,190000,17892650820,13690,13690,13690,13690,0
20240816,185900,17892650820,13690,13690,13690,13690,0
20240816,185800,17892650820,13690,13690,13690,13690,0
20240816,185700,17892650820,13690,13690,13690,13690,0
20240816,185600,17892650820,13690,13690,13690,13690,0
20240816,185500,17892650820,13690,13690,13690,13690,0
20240816,185400,17892650820,13690,13690,13690,13690,0
20240816,185300,17892650820,13690,13690,13690,13690,0
20240816,185200,17892650820,13690,13690,13690,13690,0
20240816,185100,17892650820,13690,13690,13690,13690,0
20240816,185000,17892650820,13690,13690,13690,13690,0
20240816,184900,17892650820,13690,13690,13690,13690,0
20240816,184800,17892650820,13690,13690,13690,13690,0
20240816,184700,17892650820,13690,13690,13690,13690,0
20240816,184600,17892650820,13690,13690,13690,13690,0
20240816,184500,17892650820,13690,13690,13690,13690,0
20240816,184400,17892650820,13690,13690,13690,13690,0
20240816,184300,17892650820,13690,13690,13690,13690,0
20240816,184200,17892650820,13690,13690,13690,13690,0
20240816,184100,17892650820,13690,13690,13690,13690,0
20240816,184000,17892650820,13690,13690,13690,13690,0
20240816,183900,17892650820,13690,13690,13690,13690,0
20240816,183800,17892650820,13690,13690,13690,13690,0
20240816,183700,17892650820,13690,13690,13690,13690,115977
20240816,183600,17892650820,13690,13690,13690,13690,0
20240816,183500,17892650820,13690,13690,13690,13690,0
20240816,183400,17892650820,13690,13690,13690,13690,0
20240816,183300,17892650820,13690,13690,13690,13690,0
20240816,183200,17892650820,13690,13690,13690,13690,0
20240816,183100,17892650820,13690,13690,13690,13690,0
20240816,183000,17892650820,13690,13690,13690,13690,0
20240816,182900,17892650820,13690,13690,13690,13690,0
20240816,182800,17892650820,13690,13690,13690,13690,0
20240816,182700,17892650820,13690,13690,13690,13690,0
20240816,182600,17892650820,13690,13690,13690,13690,0
20240816,182500,17892650820,13690,13690,13690,13690,0
20240816,182400,17892650820,13690,13690,13690,13690,0
20240816,182300,17892650820,13690,13690,13690,13690,0
20240816,182200,17892650820,13690,13690,13690,13690,0
20240816,182100,17892650820,13690,13690,13690,13690,0
20240816,182000,17892650820,13690,13690,13690,13690,0
20240816,181900,17892650820,13690,13690,13690,13690,0
20240816,181800,17892650820,13690,13690,13690,13690,0
20240816,181700,17892650820,13690,13690,13690,13690,0
20240816,181600,17892650820,13690,13690,13690,13690,0
20240816,181500,17892650820,13690,13690,13690,13690,0
20240816,181400,17892650820,13690,13690,13690,13690,0
20240816,181300,17892650820,13690,13690,13690,13690,0
20240816,181200,17892650820,13690,13690,13690,13690,0
20240816,181100,17892650820,13690,13690,13690,13690,0
20240816,181000,17892650820,13690,13690,13690,13690,0
20240816,180900,17892650820,13690,13690,13690,13690,0
20240816,180800,17892650820,13690,13690,13690,13690,0
20240816,180700,17892650820,13690,13690,13690,13690,115977
20240816,180600,17892650820,13690,13690,13690,13690,0
20240816,180500,17892650820,13690,13690,13690,13690,0
20240816,180400,17892650820,13690,13690,13690,13690,0
20240816,180300,17892650820,13690,13690,13690,13690,0
20240816,180200,17892650820,13690,13690,13690,13690,0
20240816,180100,17892650820,13690,13690,13690,13690,0
20240816,180000,17892650820,13690,13690,13690,13690,0
20240816,175900,17892650820,13690,13690,13690,13690,0
20240816,175800,17892650820,13690,13690,13690,13690,0
20240816,175700,17892650820,13690,13690,13690,13690,0
20240816,175600,17892650820,13690,13690,13690,13690,0
20240816,175500,17892650820,13690,13690,13690,13690,0
20240816,175400,17892650820,13690,13690,13690,13690,0
20240816,175300,17892650820,13690,13690,13690,13690,0
20240816,175200,17892650820,13690,13690,13690,13690,0
20240816,175100,17892650820,13690,13690,13690,13690,0
20240816,175000,17892650820,13690,13690,13690,13690,0
20240816,174900,17892650820,13690,13690,13690,13690,0
20240816,174800,17892650820,13690,13690,13690,13690,0
20240816,174700,17892650820,13690,13690,13690,13690,0
20240816,174600,17892650820,13690,13690,13690,13690,0
20240816,174500,17892650820,13690,13690,13690,13690,0
20240816,174400,17892650820,13690,13690,13690,13690,0
20240816,174300,17892650820,13690,13690,13690,13690,0
20240816,174200,17892650820,13690,13690,13690,13690,0
20240816,174100,17892650820,13690,13690,13690,13690,0
20240816,174000,17892650820,13690,13690,13690,13690,0
20240816,173900,17892650820,13690,13690,13690,13690,0
20240816,173800,17892650820,13690,13690,13690,13690,0
20240816,173700,17892650820,13690,13690,13690,13690,115977
20240816,173600,17892650820,13690,13690,13690,13690,0
20240816,173500,17892650820,13690,13690,13690,13690,0
20240816,173400,17892650820,13690,13690,13690,13690,0
20240816,173300,17892650820,13690,13690,13690,13690,0
20240816,173200,17892650820,13690,13690,13690,13690,0
20240816,173100,17892650820,13690,13690,13690,13690,0
20240816,173000,17892650820,13690,13690,13690,13690,0
20240816,172900,17892650820,13690,13690,13690,13690,0
20240816,172800,17892650820,13690,13690,13690,13690,0
20240816,172700,17892650820,13690,13690,13690,13690,0
20240816,172600,17892650820,13690,13690,13690,13690,0
20240816,172500,17892650820,13690,13690,13690,13690,0
20240816,172400,17892650820,13690,13690,13690,13690,0
20240816,172300,17892650820,13690,13690,13690,13690,0
20240816,172200,17892650820,13690,13690,13690,13690,0
20240816,172100,17892650820,13690,13690,13690,13690,0
20240816,172000,17892650820,13690,13690,13690,13690,0
20240816,171900,17892650820,13690,13690,13690,13690,0
20240816,171800,17892650820,13690,13690,13690,13690,0
20240816,171700,17892650820,13690,13690,13690,13690,0
20240816,171600,17892650820,13690,13690,13690,13690,0
20240816,171500,17892650820,13690,13690,13690,13690,0
20240816,171400,17892650820,13690,13690,13690,13690,0
20240816,171300,17892650820,13690,13690,13690,13690,0
20240816,171200,17892650820,13690,13690,13690,13690,0
20240816,171100,17892650820,13690,13690,13690,13690,0
20240816,171000,17892650820,13690,13690,13690,13690,0
20240816,170900,17892650820,13690,13690,13690,13690,0
20240816,170800,17892650820,13690,13690,13690,13690,0
20240816,170700,17892650820,13690,13690,13690,13690,115977
20240816,170600,17892650820,13690,13690,13690,13690,0
20240816,170500,17892650820,13690,13690,13690,13690,0
20240816,170400,17892650820,13690,13690,13690,13690,0
20240816,170300,17892650820,13690,13690,13690,13690,0
20240816,170200,17892650820,13690,13690,13690,13690,0
20240816,170100,17892650820,13690,13690,13690,13690,0
20240816,170000,17892650820,13690,13690,13690,13690,0
20240816,165900,17892650820,13690,13690,13690,13690,0
20240816,165800,17892650820,13690,13690,13690,13690,0
20240816,165700,17892650820,13690,13690,13690,13690,0
20240816,165600,17892650820,13690,13690,13690,13690,0
20240816,165500,17892650820,13690,13690,13690,13690,0
20240816,165400,17892650820,13690,13690,13690,13690,0
20240816,165300,17892650820,13690,13690,13690,13690,0
20240816,165200,17892650820,13690,13690,13690,13690,0
20240816,165100,17892650820,13690,13690,13690,13690,0
20240816,165000,17892650820,13690,13690,13690,13690,0
20240816,164900,17892650820,13690,13690,13690,13690,0
20240816,164800,17892650820,13690,13690,13690,13690,0
20240816,164700,17892650820,13690,13690,13690,13690,0
20240816,164600,17892650820,13690,13690,13690,13690,0
20240816,164500,17892650820,13690,13690,13690,13690,0
20240816,164400,17892650820,13690,13690,13690,13690,0
20240816,164300,17892650820,13690,13690,13690,13690,0
20240816,164200,17892650820,13690,13690,13690,13690,0
20240816,164100,17892650820,13690,13690,13690,13690,0
20240816,164000,17892650820,13690,13690,13690,13690,0
20240816,163900,17892650820,13690,13690,13690,13690,0
20240816,163800,17892650820,13690,13690,13690,13690,0
20240816,163700,17892650820,13690,13690,13690,13690,115977
20240816,163600,17892650820,13690,13690,13690,13690,0
20240816,163500,17892650820,13690,13690,13690,13690,0
20240816,163400,17892650820,13690,13690,13690,13690,0
20240816,163300,17892650820,13690,13690,13690,13690,0
20240816,163200,17892650820,13690,13690,13690,13690,0
20240816,163100,17892650820,13690,13690,13690,13690,0
20240816,163000,17892650820,13690,13690,13690,13690,0
20240816,162900,17892650820,13690,13690,13690,13690,0
20240816,162800,17892650820,13690,13690,13690,13690,0
20240816,162700,17892650820,13690,13690,13690,13690,0
20240816,162600,17892650820,13690,13690,13690,13690,0
20240816,162500,17892650820,13690,13690,13690,13690,0
20240816,162400,17892650820,13690,13690,13690,13690,0
20240816,162300,17892650820,13690,13690,13690,13690,0
20240816,162200,17892650820,13690,13690,13690,13690,0
20240816,162100,17892650820,13690,13690,13690,13690,0
20240816,162000,17892650820,13690,13690,13690,13690,0
20240816,161900,17892650820,13690,13690,13690,13690,0
20240816,161800,17892650820,13690,13690,13690,13690,0
20240816,161700,17892650820,13690,13690,13690,13690,0
20240816,161600,17892650820,13690,13690,13690,13690,0
20240816,161500,17892650820,13690,13690,13690,13690,0
20240816,161400,17892650820,13690,13690,13690,13690,0
20240816,161300,17892650820,13690,13690,13690,13690,0
20240816,161200,17892650820,13690,13690,13690,13690,0
20240816,161100,17892650820,13690,13690,13690,13690,0
20240816,161000,17892650820,13690,13690,13690,13690,0
20240816,160900,17892650820,13690,13690,13690,13690,0
20240816,160800,17892650820,13690,13690,13690,13690,0
20240816,160700,17892650820,13690,13690,13690,13690,115977
20240816,160600,17892650820,13690,13690,13690,13690,0
20240816,160500,17892650820,13690,13690,13690,13690,0
20240816,160400,17892650820,13690,13690,13690,13690,0
20240816,160300,17892650820,13690,13690,13690,13690,0
20240816,160200,17892650820,13690,13690,13690,13690,0
20240816,160100,17892650820,13690,13690,13690,13690,0
20240816,160000,17892650820,13690,13690,13690,13690,0
20240816,155900,17892650820,13690,13690,13690,13690,0
20240816,155800,17892650820,13690,13690,13690,13690,0
20240816,155700,17892650820,13690,13690,13690,13690,0
20240816,155600,17892650820,13690,13690,13690,13690,0
20240816,155500,17892650820,13690,13690,13690,13690,0
20240816,155400,17892650820,13690,13690,13690,13690,0
20240816,155300,17892650820,13690,13690,13690,13690,0
20240816,155200,17892650820,13690,13690,13690,13690,0
20240816,155100,17892650820,13690,13690,13690,13690,0
20240816,155000,17892650820,13690,13690,13690,13690,0
20240816,154900,17892650820,13690,13690,13690,13690,0
20240816,154800,17892650820,13690,13690,13690,13690,0
20240816,154700,17892650820,13690,13690,13690,13690,0
20240816,154600,17892650820,13690,13690,13690,13690,0
20240816,154500,17892650820,13690,13690,13690,13690,0
20240816,154400,17892650820,13690,13690,13690,13690,0
20240816,154300,17892650820,13690,13690,13690,13690,0
20240816,154200,17892650820,13690,13690,13690,13690,0
20240816,154100,17892650820,13690,13690,13690,13690,0
20240816,154000,17892650820,13690,13690,13690,13690,0
20240816,153900,17892650820,13690,13690,13690,13690,0
20240816,153800,17892650820,13690,13690,13690,13690,0
20240816,153700,17892650820,13690,13690,13690,13690,115977
20240816,153600,17892650820,13690,13690,13690,13690,0
20240816,153500,17892650820,13690,13690,13690,13690,0
20240816,153400,17892650820,13690,13690,13690,13690,0
20240816,153300,17892650820,13690,13690,13690,13690,0
20240816,153200,17892650820,13690,13690,13690,13690,0
20240816,153100,17892650820,13690,13690,13690,13690,0
20240816,153000,17892650820,13690,13690,13690,13690,115977
20240816,152900,16304925690,13700,13700,13700,13700,0
20240816,152800,16304925690,13700,13700,13700,13700,0
20240816,152700,16304925690,13700,13700,13700,13700,0
20240816,152600,16304925690,13700,13700,13700,13700,0
20240816,152500,16304925690,13700,13700,13700,13700,0
20240816,152400,16304925690,13700,13700,13700,13700,0
20240816,152300,16304925690,13700,13700,13700,13700,0
20240816,152200,16304925690,13700,13700,13700,13700,0
20240816,152100,16304925690,13700,13700,13700,13700,0
20240816,152000,16304925690,13700,13700,13700,13700,0
20240816,151900,16304925690,13700,13710,13720,13700,2964
20240816,151800,16264285430,13720,13720,13720,13710,1748
20240816,151700,16240303640,13720,13720,13720,13710,2120
20240816,151600,16211227020,13720,13710,13720,13710,823
20240816,151500,16199941360,13720,13720,13720,13710,1945
20240816,151400,16173266430,13710,13710,13720,13710,1161
20240816,151300,16157349050,13710,13740,13740,13710,3821
20240816,151200,16104902440,13740,13740,13740,13730,638
20240816,151100,16096141320,13730,13730,13740,13730,577
20240816,151000,16088214770,13740,13730,13740,13720,4561
20240816,150900,16025592020,13720,13730,13730,13720,2388
20240816,150800,15992805090,13730,13730,13730,13720,911
20240816,150700,15980297070,13730,13730,13730,13730,935
20240816,150600,15967459520,13720,13720,13730,13710,3081
20240816,150500,15925188200,13720,13720,13720,13710,632
20240816,150400,15916523200,13720,13720,13720,13710,217
20240816,150300,15913545970,13720,13720,13720,13710,922
20240816,150200,15900896320,13710,13720,13720,13710,454
20240816,150100,15894667750,13720,13720,13720,13710,1071
20240816,150000,15879976930,13710,13720,13720,13710,1047
20240816,145900,15865618690,13710,13710,13720,13710,1576
20240816,145800,15844011280,13710,13710,13720,13710,914
20240816,145700,15831475600,13710,13730,13730,13710,4218
20240816,145600,15773604280,13730,13730,13730,13720,4687
20240816,145500,15709293430,13730,13730,13730,13720,3008
20240816,145400,15668022090,13730,13730,13730,13720,472
20240816,145300,15661542200,13720,13720,13730,13710,6199
20240816,145200,15576491990,13720,13710,13720,13710,443
20240816,145100,15570417190,13710,13710,13720,13710,598
20240816,145000,15562218500,13710,13720,13720,13710,416
20240816,144900,15556513360,13710,13710,13720,13710,1420
20240816,144800,15537044700,13710,13720,13720,13710,1637
20240816,144700,15514587850,13720,13710,13720,13710,5415
20240816,144600,15440299680,13710,13710,13720,13710,2062
20240816,144500,15412028890,13710,13710,13720,13710,919
20240816,144400,15399429290,13710,13710,13720,13710,896
20240816,144300,15387144420,13710,13710,13720,13710,3339
20240816,144200,15341341160,13710,13720,13720,13710,773
20240816,144100,15330742530,13710,13720,13730,13710,2068
20240816,144000,15302371150,13730,13720,13730,13720,619
20240816,143900,15293878390,13720,13730,13730,13720,3342
20240816,143800,15248024580,13720,13720,13730,13720,3123
20240816,143700,15205176390,13720,13730,13730,13720,364
20240816,143600,15200182220,13720,13730,13730,13720,494
20240816,143500,15193403200,13730,13730,13740,13720,10111
20240816,143400,15054603540,13730,13740,13740,13730,301
20240816,143300,15050469520,13740,13730,13740,13730,301
20240816,143200,15046335780,13740,13740,13740,13730,241
20240816,143100,15043026120,13740,13740,13740,13730,242
20240816,143000,15039701770,13740,13740,13740,13730,307
20240816,142900,15035484520,13740,13740,13740,13730,212
20240816,142800,15032573640,13740,13730,13740,13730,197
20240816,142700,15029868180,13740,13740,13740,13730,225
20240816,142600,15026778660,13730,13740,13740,13730,255
20240816,142500,15023275750,13730,13740,13740,13730,414
20240816,142400,15017590920,13730,13740,13740,13730,402
20240816,142300,15012070170,13740,13730,13740,13730,190
20240816,142200,15009461360,13740,13740,13740,13730,65
20240816,142100,15008568860,13730,13730,13740,13730,272
20240816,142000,15004834230,13730,13740,13740,13730,449
20240816,141900,14998669280,13730,13740,13740,13730,253
20240816,141800,14995195550,13740,13730,13740,13730,361
20240816,141700,14990238680,13730,13730,13740,13730,509
20240816,141600,14983249910,13740,13730,13740,13730,663
20240816,141500,14974146770,13730,13730,13740,13730,2692
20240816,141400,14937185550,13740,13730,13740,13730,514
20240816,141300,14930126590,13730,13740,13740,13730,429
20240816,141200,14924235500,13730,13740,13740,13730,739
20240816,141100,14914087580,13730,13740,13740,13730,482
20240816,141000,14907469400,13740,13740,13740,13730,830
20240816,140900,14896068440,13740,13740,13750,13740,3468
20240816,140800,14848417440,13750,13750,13750,13740,548
20240816,140700,14840887360,13740,13760,13760,13740,3534
20240816,140600,14792306600,13750,13750,13760,13750,1374
20240816,140500,14773414060,13750,13750,13760,13750,1959
20240816,140400,14746477740,13750,13750,13760,13750,1097
20240816,140300,14731393160,13760,13760,13760,13750,268
20240816,140200,14727707470,13760,13760,13760,13750,403
20240816,140100,14722163950,13760,13750,13760,13750,3052
20240816,140000,14680198740,13760,13760,13760,13750,550
20240816,135900,14672630830,13750,13760,13760,13750,161
20240816,135800,14670417010,13750,13750,13760,13750,2157
20240816,135700,14640757930,13760,13760,13760,13750,1114
20240816,135600,14625440330,13760,13760,13760,13750,325
20240816,135500,14620968600,13750,13760,13760,13750,165
20240816,135400,14618698260,13760,13760,13760,13760,8
20240816,135300,14618588180,13750,13760,13760,13750,136
20240816,135200,14616716980,13750,13760,13760,13750,563
20240816,135100,14608974200,13760,13760,13760,13750,2199
20240816,135000,14578716220,13760,13760,13760,13750,730
20240816,134900,14568671470,13760,13760,13760,13750,123
20240816,134800,14566979110,13760,13760,13760,13750,21
20240816,134700,14566690280,13760,13760,13760,13750,25
20240816,134600,14566346440,13760,13730,13760,13730,12501
20240816,134500,14394610690,13730,13720,13730,13720,408
20240816,134400,14389010590,13730,13730,13730,13720,1245
20240816,134300,14371926240,13730,13720,13730,13720,380
20240816,134200,14366711350,13720,13720,13730,13720,1700
20240816,134100,14343387090,13720,13730,13730,13720,581
20240816,134000,14335413230,13730,13730,13740,13720,8540
20240816,133900,14218159510,13740,13740,13740,13730,181
20240816,133800,14215673150,13740,13740,13740,13730,168
20240816,133700,14213365950,13740,13740,13740,13730,205
20240816,133600,14210550810,13740,13730,13740,13730,464
20240816,133500,14204179080,13740,13740,13740,13740,21
20240816,133400,14203890540,13740,13740,13740,13730,29
20240816,133300,14203492250,13730,13740,13740,13730,4703
20240816,133200,14138918390,13740,13740,13740,13730,732
20240816,133100,14128860720,13730,13740,13740,13730,990
20240816,133000,14115258260,13740,13740,13740,13730,303
20240816,132900,14111095490,13740,13740,13740,13730,196
20240816,132800,14108403640,13740,13730,13740,13730,6831
20240816,132700,14014551080,13730,13740,13740,13730,694
20240816,132600,14005021540,13740,13740,13740,13730,40
20240816,132500,14004472100,13740,13740,13740,13730,3601
20240816,132400,13955027860,13740,13740,13740,13740,353
20240816,132300,13950177640,13740,13740,13740,13730,272
20240816,132200,13946440510,13740,13740,13740,13730,78
20240816,132100,13945368900,13740,13740,13740,13740,111
20240816,132000,13943843760,13740,13720,13740,13720,7036
20240816,131900,13847242440,13730,13730,13730,13720,154
20240816,131800,13845129090,13730,13720,13730,13720,78
20240816,131700,13844058340,13730,13720,13730,13720,560
20240816,131600,13836371480,13720,13720,13730,13720,254
20240816,131500,13832885930,13720,13730,13730,13720,473
20240816,131400,13826394770,13730,13720,13730,13720,453
20240816,131300,13820178100,13730,13720,13730,13720,9319
20240816,131200,13692301410,13720,13730,13730,13720,794
20240816,131100,13681402770,13720,13720,13730,13720,185
20240816,131000,13678864560,13730,13730,13730,13720,130
20240816,130900,13677080470,13720,13730,13730,13720,639
20240816,130800,13668308220,13730,13730,13740,13730,6410
20240816,130700,13580298210,13730,13730,13740,13730,471
20240816,130600,13573831150,13740,13740,13740,13730,165
20240816,130500,13571565470,13730,13730,13740,13730,355
20240816,130400,13566691300,13740,13730,13740,13730,903
20240816,130300,13554287110,13730,13730,13740,13730,455
20240816,130200,13548038910,13730,13730,13730,13730,286
20240816,130100,13544112130,13730,13730,13740,13730,456
20240816,130000,13537850100,13730,13730,13740,13730,561
20240816,125900,13530146510,13730,13740,13740,13730,722
20240816,125800,13520230150,13730,13740,13740,13730,1030
20240816,125700,13506085130,13730,13730,13740,13730,3253
20240816,125600,13461421420,13730,13730,13740,13730,659
20240816,125500,13452371520,13740,13730,13740,13730,418
20240816,125400,13446630650,13740,13730,13740,13730,629
20240816,125300,13437993460,13740,13740,13740,13730,622
20240816,125200,13429451060,13730,13740,13740,13730,1817
20240816,125100,13404500310,13750,13740,13750,13740,3054
20240816,125000,13362538040,13740,13740,13740,13740,1083
20240816,124900,13347657620,13740,13740,13750,13740,646
20240816,124800,13338779770,13740,13750,13750,13740,934
20240816,124700,13325945400,13740,13740,13750,13740,733
20240816,124600,13315871470,13740,13740,13750,13740,197
20240816,124500,13313164680,13740,13740,13750,13740,165
20240816,124400,13310897490,13740,13750,13750,13740,2548
20240816,124300,13275863080,13750,13750,13760,13750,559
20240816,124200,13268176820,13750,13750,13760,13750,187
20240816,124100,13265605170,13750,13750,13750,13750,1460
20240816,124000,13245530170,13750,13760,13760,13750,69
20240816,123900,13244580810,13750,13760,13760,13750,3595
20240816,123800,13195113770,13760,13750,13760,13750,219
20240816,123700,13192102400,13760,13750,13760,13750,33
20240816,123600,13191648520,13750,13760,13760,13750,191
20240816,123500,13189020600,13760,13750,13760,13740,4214
20240816,123400,13131062760,13740,13740,13750,13740,842
20240816,123300,13119491810,13750,13750,13760,13740,8796
20240816,123200,12998546840,13760,13750,13760,13750,823
20240816,123100,12987229210,13760,13760,13760,13750,1353
20240816,123000,12968624950,13750,13760,13760,13750,324
20240816,122900,12964168920,13750,13750,13760,13750,765
20240816,122800,12953650160,13750,13750,13760,13750,1819
20240816,122700,12928638450,13760,13750,13760,13750,91
20240816,122600,12927386300,13750,13750,13760,13750,227
20240816,122500,12924262880,13750,13760,13760,13750,418
20240816,122400,12918511320,13750,13760,13760,13750,2940
20240816,122300,12878065470,13760,13770,13770,13760,1244
20240816,122200,12860946430,13770,13780,13780,13770,5038
20240816,122100,12791573160,13780,13770,13780,13770,491
20240816,122000,12784807500,13770,13780,13780,13770,1367
20240816,121900,12765980770,13780,13770,13780,13760,14900
20240816,121800,12560784620,13760,13770,13770,13760,98
20240816,121700,12559435900,13770,13760,13770,13760,110
20240816,121600,12557921400,13760,13770,13770,13760,5021
20240816,121500,12488799060,13760,13770,13770,13760,2350
20240816,121400,12456460600,13760,13770,13770,13760,715
20240816,121300,12446617340,13770,13760,13770,13760,872
20240816,121200,12434613410,13760,13760,13770,13760,446
20240816,121100,12428474870,13770,13760,13770,13760,933
20240816,121000,12415633290,13760,13760,13770,13760,304
20240816,120900,12411448580,13760,13770,13770,13760,154
20240816,120800,12409329530,13770,13770,13770,13760,223
20240816,120700,12406260270,13760,13770,13770,13760,237
20240816,120600,12402998410,13770,13760,13770,13760,2621
20240816,120500,12366933440,13750,13760,13760,13750,305
20240816,120400,12362739070,13750,13760,13760,13750,222
20240816,120300,12359684410,13750,13770,13770,13750,61
20240816,120200,12358844580,13770,13760,13770,13760,2522
20240816,120100,12324121650,13750,13760,13770,13750,3021
20240816,120000,12282550180,13760,13760,13760,13750,498
20240816,115900,12275700840,13760,13760,13760,13750,226
20240816,115800,12272591140,13760,13760,13760,13750,668
20240816,115700,12263399590,13760,13750,13760,13750,5401
20240816,115600,12189132300,13750,13740,13750,13730,2189
20240816,115500,12159055500,13740,13740,13740,13730,680
20240816,115400,12149713210,13740,13740,13740,13740,68
20240816,115300,12148778890,13740,13730,13740,13730,3565
20240816,115200,12099797060,13730,13740,13740,13730,1081
20240816,115100,12084945320,13730,13730,13730,13730,0
20240816,115000,12084945320,13730,13730,13730,13730,22
20240816,114900,12084643260,13740,13730,13740,13730,1537
20240816,114800,12063540240,13730,13740,13740,13720,286
20240816,114700,12059611750,13730,13740,13740,13720,745
20240816,114600,12049382620,13740,13730,13740,13720,174
20240816,114500,12046993130,13730,13730,13730,13720,272
20240816,114400,12043258680,13730,13730,13740,13720,3048
20240816,114300,12001403370,13730,13730,13730,13720,673
20240816,114200,11992164010,13730,13720,13730,13720,483
20240816,114100,11985534360,13720,13730,13730,13720,3156
20240816,114000,11942202560,13720,13730,13730,13720,667
20240816,113900,11933048670,13720,13720,13730,13720,248
20240816,113800,11929643940,13720,13730,13730,13720,355
20240816,113700,11924769800,13730,13720,13730,13720,270
20240816,113600,11921062790,13720,13720,13720,13720,18
20240816,113500,11920815830,13730,13730,13730,13730,1251
20240816,113400,11903639600,13730,13720,13730,13720,4043
20240816,113300,11848143620,13720,13720,13730,13720,1357
20240816,113200,11829521120,13730,13730,13740,13720,1432
20240816,113100,11809867860,13720,13720,13730,13720,1411
20240816,113000,11790504690,13730,13730,13730,13720,1329
20240816,112900,11772263440,13730,13720,13730,13720,1716
20240816,112800,11748718580,13720,13730,13740,13720,7818
20240816,112700,11641386890,13730,13730,13740,13730,2137
20240816,112600,11612044980,13730,13730,13740,13730,908
20240816,112500,11599577950,13730,13730,13740,13730,2779
20240816,112400,11561416500,13730,13730,13740,13730,11703
20240816,112300,11400717870,13730,13740,13740,13730,13811
20240816,112200,11211090310,13730,13740,13740,13730,635
20240816,112100,11202371720,13730,13740,13740,13730,1750
20240816,112000,11178334190,13730,13730,13740,13730,11599
20240816,111900,11019079680,13740,13730,13740,13730,315
20240816,111800,11014752920,13730,13740,13740,13730,1042
20240816,111700,11000445600,13740,13730,13740,13730,251
20240816,111600,10996998400,13730,13740,13740,13730,1684
20240816,111500,10973875370,13740,13730,13740,13730,153
20240816,111400,10971773570,13740,13730,13740,13730,69
20240816,111300,10970826010,13730,13740,13740,13730,2615
20240816,111200,10934921270,13740,13730,13740,13730,68
20240816,111100,10933987260,13740,13730,13740,13730,28
20240816,111000,10933602810,13730,13740,13740,13730,7133
20240816,110900,10835595620,13740,13730,13740,13730,2203
20240816,110800,10805345050,13730,13730,13740,13730,1184
20240816,110700,10789077210,13740,13730,13740,13730,12423
20240816,110600,10618400320,13730,13740,13740,13730,1499
20240816,110500,10597807870,13740,13730,13740,13730,496
20240816,110400,10590996140,13740,13740,13740,13730,476
20240816,110300,10584456920,13740,13740,13740,13730,510
20240816,110200,10577452430,13740,13730,13740,13730,116
20240816,110100,10575859150,13720,13730,13730,13720,941
20240816,110000,10562939230,13730,13730,13740,13720,4338
20240816,105900,10503380220,13720,13730,13730,13720,515
20240816,105800,10496311460,13720,13720,13730,13720,472
20240816,105700,10489833190,13720,13720,13730,13720,182
20240816,105600,10487335270,13720,13720,13730,13720,1252
20240816,105500,10470151290,13730,13720,13730,13720,700
20240816,105400,10460545030,13730,13730,13730,13720,499
20240816,105300,10453695390,13730,13720,13730,13720,1023
20240816,105200,10439652720,13720,13730,13730,13720,382
20240816,105100,10434408110,13730,13720,13730,13720,223
20240816,105000,10431346800,13730,13730,13730,13730,170
20240816,104900,10429012700,13720,13730,13740,13720,3142
20240816,104800,10385850710,13730,13720,13730,13720,3075
20240816,104700,10343642830,13720,13720,13730,13720,3227
20240816,104600,10299359700,13720,13730,13730,13720,613
20240816,104500,10290948080,13720,13720,13730,13720,415
20240816,104400,10285252730,13720,13730,13730,13720,448
20240816,104300,10279104280,13720,13730,13730,13720,1293
20240816,104200,10261360530,13720,13730,13730,13720,1393
20240816,104100,10242235290,13730,13730,13740,13730,192
20240816,104000,10239598720,13730,13730,13740,13730,1717
20240816,103900,10216023240,13730,13740,13740,13730,482
20240816,103800,10209403790,13730,13730,13740,13730,1745
20240816,103700,10185434870,13740,13750,13750,13730,2982
20240816,103600,10144469780,13750,13750,13750,13740,4695
20240816,103500,10079925860,13740,13740,13750,13740,1578
20240816,103400,10058241890,13750,13760,13760,13740,3920
20240816,103300,10004348990,13760,13760,13760,13750,1263
20240816,103200,9986970650,13760,13780,13780,13760,8812
20240816,103100,9865648850,13780,13780,13780,13770,1128
20240816,103000,9850105130,13780,13770,13780,13760,5643
20240816,102900,9772405050,13760,13770,13770,13760,600
20240816,102800,9764147690,13770,13740,13770,13740,11041
20240816,102700,9612376270,13730,13730,13740,13730,13288
20240816,102600,9429901950,13730,13730,13730,13720,295
20240816,102500,9425851610,13730,13720,13730,13720,918
20240816,102400,9413248920,13720,13710,13730,13700,31881
20240816,102300,8976018570,13700,13710,13710,13700,1504
20240816,102200,8955412760,13710,13700,13710,13670,10613
20240816,102100,8810059720,13700,13700,13700,13690,108
20240816,102000,8808580350,13700,13700,13700,13690,731
20240816,101900,8798571240,13700,13690,13710,13680,5734
20240816,101800,8720015860,13700,13730,13730,13680,15011
20240816,101700,8514300270,13720,13730,13730,13720,2477
20240816,101600,8480314770,13730,13720,13730,13710,1751
20240816,101500,8456288750,13720,13720,13720,13710,583
20240816,101400,8448290010,13720,13710,13720,13710,202
20240816,101300,8445519370,13710,13710,13720,13700,460
20240816,101200,8439211660,13710,13710,13740,13700,12098
20240816,101100,8273216440,13700,13710,13710,13700,1481
20240816,101000,8252914010,13710,13700,13710,13690,6066
20240816,100900,8169801900,13700,13690,13700,13670,12614
20240816,100800,7997180630,13690,13680,13690,13670,9584
20240816,100700,7866015410,13680,13680,13680,13670,768
20240816,100600,7855509980,13670,13670,13680,13670,5007
20240816,100500,7787061030,13680,13690,13690,13660,792
20240816,100400,7776227870,13690,13680,13690,13660,5383
20240816,100300,7702589760,13680,13660,13680,13650,5631
20240816,100200,7625640800,13660,13660,13660,13650,1464
20240816,100100,7605646950,13660,13650,13660,13650,5300
20240816,100000,7533252580,13660,13650,13660,13640,3199
20240816,095900,7489587640,13650,13630,13660,13630,4415
20240816,095800,7429330440,13640,13640,13650,13630,9914
20240816,095700,7294057360,13630,13640,13640,13630,2393
20240816,095600,7261431720,13640,13640,13640,13630,826
20240816,095500,7250167120,13640,13650,13650,13630,2955
20240816,095400,7209859430,13650,13640,13650,13640,987
20240816,095300,7196395950,13640,13630,13650,13620,21656
20240816,095200,6901075550,13620,13620,13630,13610,9172
20240816,095100,6776176100,13630,13630,13630,13620,11517
20240816,095000,6619306770,13630,13640,13640,13620,3210
20240816,094900,6575581890,13620,13640,13640,13620,11482
20240816,094800,6419088650,13640,13650,13660,13620,23230
20240816,094700,6102104700,13650,13660,13660,13650,6762
20240816,094600,6009799990,13660,13660,13670,13650,14110
20240816,094500,5817056350,13660,13670,13680,13650,20541
20240816,094400,5536438450,13670,13690,13690,13660,7372
20240816,094300,5435637880,13690,13700,13710,13680,9862
20240816,094200,5300560770,13700,13720,13720,13700,8434
20240816,094100,5184944920,13720,13720,13720,13710,2675
20240816,094000,5148256130,13720,13710,13720,13700,4258
20240816,093900,5089843650,13700,13730,13730,13700,17575
20240816,093800,4848767170,13730,13730,13730,13720,3144
20240816,093700,4805625200,13730,13730,13740,13720,9815
20240816,093600,4670865920,13740,13740,13740,13730,1684
20240816,093500,4647737900,13740,13730,13740,13730,4380
20240816,093400,4587584550,13740,13750,13750,13730,4408
20240816,093300,4527018290,13750,13760,13760,13730,2592
20240816,093200,4491367600,13730,13740,13760,13730,9805
20240816,093100,4356617190,13740,13740,13740,13730,645
20240816,093000,4347760050,13740,13730,13740,13720,15051
20240816,092900,4141109690,13730,13720,13730,13720,1855
20240816,092800,4115654240,13720,13720,13730,13720,4950
20240816,092700,4047732530,13730,13730,13730,13720,5661
20240816,092600,3970057580,13740,13740,13750,13730,7881
20240816,092500,3861772040,13740,13740,13740,13720,2957
20240816,092400,3821175170,13720,13740,13740,13720,2734
20240816,092300,3783635700,13740,13740,13750,13720,7206
20240816,092200,3684680490,13750,13770,13780,13740,29649
20240816,092100,3276734390,13780,13780,13780,13770,1679
20240816,092000,3253611270,13770,13770,13780,13770,8537
20240816,091900,3136030390,13780,13770,13780,13770,1697
20240816,091800,3112655850,13780,13770,13780,13760,12843
20240816,091700,2935796650,13770,13750,13770,13750,17321
20240816,091600,2697483070,13750,13750,13760,13750,1813
20240816,091500,2672548360,13750,13750,13760,13750,3043
20240816,091400,2630697790,13760,13750,13760,13750,3642
20240816,091300,2580615670,13750,13760,13770,13750,13116
20240816,091200,2400156920,13770,13770,13770,13760,2856
20240816,091100,2360850710,13770,13780,13780,13770,11129
20240816,091000,2207582930,13780,13790,13800,13780,19918
20240816,090900,1932933680,13790,13770,13790,13760,14193
20240816,090800,1737435290,13770,13780,13780,13760,5428
20240816,090700,1662692730,13770,13790,13790,13770,6422
20240816,090600,1574180900,13780,13810,13810,13780,15406
20240816,090500,1361639010,13810,13810,13830,13800,9827
20240816,090400,1225855490,13800,13770,13820,13770,24716
20240816,090300,884752190,13770,13770,13770,13760,11701
20240816,090200,723646070,13770,13750,13780,13750,4516
20240816,090100,661484980,13780,13760,13780,13740,8740
20240816,090000,541170800,13780,13780,13780,13740,39281