KissMeData/014620/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,100874363070,15300,15300,15300,15300,68505
20240809,185800,100874363070,15300,15300,15300,15300,0
20240809,185700,100874363070,15300,15300,15300,15300,0
20240809,185600,100874363070,15300,15300,15300,15300,0
20240809,185500,100874363070,15300,15300,15300,15300,0
20240809,185400,100874363070,15300,15300,15300,15300,0
20240809,185300,100874363070,15300,15300,15300,15300,0
20240809,185200,100874363070,15300,15300,15300,15300,0
20240809,185100,100874363070,15300,15300,15300,15300,0
20240809,185000,100874363070,15300,15300,15300,15300,0
20240809,184900,100874363070,15300,15300,15300,15300,0
20240809,184800,100874363070,15300,15300,15300,15300,0
20240809,184700,100874363070,15300,15300,15300,15300,0
20240809,184600,100874363070,15300,15300,15300,15300,0
20240809,184500,100874363070,15300,15300,15300,15300,0
20240809,184400,100874363070,15300,15300,15300,15300,0
20240809,184300,100874363070,15300,15300,15300,15300,0
20240809,184200,100874363070,15300,15300,15300,15300,0
20240809,184100,100874363070,15300,15300,15300,15300,0
20240809,184000,100874363070,15300,15300,15300,15300,0
20240809,183900,100874363070,15300,15300,15300,15300,0
20240809,183800,100874363070,15300,15300,15300,15300,0
20240809,183700,100874363070,15300,15300,15300,15300,0
20240809,183600,100874363070,15300,15300,15300,15300,0
20240809,183500,100874363070,15300,15300,15300,15300,0
20240809,183400,100874363070,15300,15300,15300,15300,0
20240809,183300,100874363070,15300,15300,15300,15300,0
20240809,183200,100874363070,15300,15300,15300,15300,0
20240809,183100,100874363070,15300,15300,15300,15300,0
20240809,183000,100874363070,15300,15300,15300,15300,0
20240809,182900,100874363070,15300,15300,15300,15300,68505
20240809,182800,100874363070,15300,15300,15300,15300,0
20240809,182700,100874363070,15300,15300,15300,15300,0
20240809,182600,100874363070,15300,15300,15300,15300,0
20240809,182500,100874363070,15300,15300,15300,15300,0
20240809,182400,100874363070,15300,15300,15300,15300,0
20240809,182300,100874363070,15300,15300,15300,15300,0
20240809,182200,100874363070,15300,15300,15300,15300,0
20240809,182100,100874363070,15300,15300,15300,15300,0
20240809,182000,100874363070,15300,15300,15300,15300,0
20240809,181900,100874363070,15300,15300,15300,15300,0
20240809,181800,100874363070,15300,15300,15300,15300,0
20240809,181700,100874363070,15300,15300,15300,15300,0
20240809,181600,100874363070,15300,15300,15300,15300,0
20240809,181500,100874363070,15300,15300,15300,15300,0
20240809,181400,100874363070,15300,15300,15300,15300,0
20240809,181300,100874363070,15300,15300,15300,15300,0
20240809,181200,100874363070,15300,15300,15300,15300,0
20240809,181100,100874363070,15300,15300,15300,15300,0
20240809,181000,100874363070,15300,15300,15300,15300,0
20240809,180900,100874363070,15300,15300,15300,15300,0
20240809,180800,100874363070,15300,15300,15300,15300,0
20240809,180700,100874363070,15300,15300,15300,15300,0
20240809,180600,100874363070,15300,15300,15300,15300,0
20240809,180500,100874363070,15300,15300,15300,15300,0
20240809,180400,100874363070,15300,15300,15300,15300,0
20240809,180300,100874363070,15300,15300,15300,15300,0
20240809,180200,100874363070,15300,15300,15300,15300,0
20240809,180100,100874363070,15300,15300,15300,15300,0
20240809,180000,100874363070,15300,15300,15300,15300,0
20240809,175900,100874363070,15300,15300,15300,15300,68505
20240809,175800,100874363070,15300,15300,15300,15300,0
20240809,175700,100874363070,15300,15300,15300,15300,0
20240809,175600,100874363070,15300,15300,15300,15300,0
20240809,175500,100874363070,15300,15300,15300,15300,0
20240809,175400,100874363070,15300,15300,15300,15300,0
20240809,175300,100874363070,15300,15300,15300,15300,0
20240809,175200,100874363070,15300,15300,15300,15300,0
20240809,175100,100874363070,15300,15300,15300,15300,0
20240809,175000,100874363070,15300,15300,15300,15300,0
20240809,174900,100874363070,15300,15300,15300,15300,0
20240809,174800,100874363070,15300,15300,15300,15300,0
20240809,174700,100874363070,15300,15300,15300,15300,0
20240809,174600,100874363070,15300,15300,15300,15300,0
20240809,174500,100874363070,15300,15300,15300,15300,0
20240809,174400,100874363070,15300,15300,15300,15300,0
20240809,174300,100874363070,15300,15300,15300,15300,0
20240809,174200,100874363070,15300,15300,15300,15300,0
20240809,174100,100874363070,15300,15300,15300,15300,0
20240809,174000,100874363070,15300,15300,15300,15300,0
20240809,173900,100874363070,15300,15300,15300,15300,0
20240809,173800,100874363070,15300,15300,15300,15300,0
20240809,173700,100874363070,15300,15300,15300,15300,0
20240809,173600,100874363070,15300,15300,15300,15300,0
20240809,173500,100874363070,15300,15300,15300,15300,0
20240809,173400,100874363070,15300,15300,15300,15300,0
20240809,173300,100874363070,15300,15300,15300,15300,0
20240809,173200,100874363070,15300,15300,15300,15300,0
20240809,173100,100874363070,15300,15300,15300,15300,0
20240809,173000,100874363070,15300,15300,15300,15300,0
20240809,172900,100874363070,15300,15300,15300,15300,68505
20240809,172800,100874363070,15300,15300,15300,15300,0
20240809,172700,100874363070,15300,15300,15300,15300,0
20240809,172600,100874363070,15300,15300,15300,15300,0
20240809,172500,100874363070,15300,15300,15300,15300,0
20240809,172400,100874363070,15300,15300,15300,15300,0
20240809,172300,100874363070,15300,15300,15300,15300,0
20240809,172200,100874363070,15300,15300,15300,15300,0
20240809,172100,100874363070,15300,15300,15300,15300,0
20240809,172000,100874363070,15300,15300,15300,15300,0
20240809,171900,100874363070,15300,15300,15300,15300,0
20240809,171800,100874363070,15300,15300,15300,15300,0
20240809,171700,100874363070,15300,15300,15300,15300,0
20240809,171600,100874363070,15300,15300,15300,15300,0
20240809,171500,100874363070,15300,15300,15300,15300,0
20240809,171400,100874363070,15300,15300,15300,15300,0
20240809,171300,100874363070,15300,15300,15300,15300,0
20240809,171200,100874363070,15300,15300,15300,15300,0
20240809,171100,100874363070,15300,15300,15300,15300,0
20240809,171000,100874363070,15300,15300,15300,15300,0
20240809,170900,100874363070,15300,15300,15300,15300,0
20240809,170800,100874363070,15300,15300,15300,15300,0
20240809,170700,100874363070,15300,15300,15300,15300,0
20240809,170600,100874363070,15300,15300,15300,15300,0
20240809,170500,100874363070,15300,15300,15300,15300,0
20240809,170400,100874363070,15300,15300,15300,15300,0
20240809,170300,100874363070,15300,15300,15300,15300,0
20240809,170200,100874363070,15300,15300,15300,15300,0
20240809,170100,100874363070,15300,15300,15300,15300,0
20240809,170000,100874363070,15300,15300,15300,15300,0
20240809,165900,100874363070,15300,15300,15300,15300,68505
20240809,165800,100874363070,15300,15300,15300,15300,0
20240809,165700,100874363070,15300,15300,15300,15300,0
20240809,165600,100874363070,15300,15300,15300,15300,0
20240809,165500,100874363070,15300,15300,15300,15300,0
20240809,165400,100874363070,15300,15300,15300,15300,0
20240809,165300,100874363070,15300,15300,15300,15300,0
20240809,165200,100874363070,15300,15300,15300,15300,0
20240809,165100,100874363070,15300,15300,15300,15300,0
20240809,165000,100874363070,15300,15300,15300,15300,0
20240809,164900,100874363070,15300,15300,15300,15300,0
20240809,164800,100874363070,15300,15300,15300,15300,0
20240809,164700,100874363070,15300,15300,15300,15300,0
20240809,164600,100874363070,15300,15300,15300,15300,0
20240809,164500,100874363070,15300,15300,15300,15300,0
20240809,164400,100874363070,15300,15300,15300,15300,0
20240809,164300,100874363070,15300,15300,15300,15300,0
20240809,164200,100874363070,15300,15300,15300,15300,0
20240809,164100,100874363070,15300,15300,15300,15300,0
20240809,164000,100874363070,15300,15300,15300,15300,0
20240809,163900,100874363070,15300,15300,15300,15300,0
20240809,163800,100874363070,15300,15300,15300,15300,0
20240809,163700,100874363070,15300,15300,15300,15300,0
20240809,163600,100874363070,15300,15300,15300,15300,0
20240809,163500,100874363070,15300,15300,15300,15300,0
20240809,163400,100874363070,15300,15300,15300,15300,0
20240809,163300,100874363070,15300,15300,15300,15300,0
20240809,163200,100874363070,15300,15300,15300,15300,0
20240809,163100,100874363070,15300,15300,15300,15300,0
20240809,163000,100874363070,15300,15300,15300,15300,0
20240809,162900,100874363070,15300,15300,15300,15300,68505
20240809,162800,100874363070,15300,15300,15300,15300,0
20240809,162700,100874363070,15300,15300,15300,15300,0
20240809,162600,100874363070,15300,15300,15300,15300,0
20240809,162500,100874363070,15300,15300,15300,15300,0
20240809,162400,100874363070,15300,15300,15300,15300,0
20240809,162300,100874363070,15300,15300,15300,15300,0
20240809,162200,100874363070,15300,15300,15300,15300,0
20240809,162100,100874363070,15300,15300,15300,15300,0
20240809,162000,100874363070,15300,15300,15300,15300,0
20240809,161900,100874363070,15300,15300,15300,15300,0
20240809,161800,100874363070,15300,15300,15300,15300,0
20240809,161700,100874363070,15300,15300,15300,15300,0
20240809,161600,100874363070,15300,15300,15300,15300,0
20240809,161500,100874363070,15300,15300,15300,15300,0
20240809,161400,100874363070,15300,15300,15300,15300,0
20240809,161300,100874363070,15300,15300,15300,15300,0
20240809,161200,100874363070,15300,15300,15300,15300,0
20240809,161100,100874363070,15300,15300,15300,15300,0
20240809,161000,100874363070,15300,15300,15300,15300,0
20240809,160900,100874363070,15300,15300,15300,15300,0
20240809,160800,100874363070,15300,15300,15300,15300,0
20240809,160700,100874363070,15300,15300,15300,15300,0
20240809,160600,100874363070,15300,15300,15300,15300,0
20240809,160500,100874363070,15300,15300,15300,15300,0
20240809,160400,100874363070,15300,15300,15300,15300,0
20240809,160300,100874363070,15300,15300,15300,15300,0
20240809,160200,100874363070,15300,15300,15300,15300,0
20240809,160100,100874363070,15300,15300,15300,15300,0
20240809,160000,100874363070,15300,15300,15300,15300,0
20240809,155900,100874363070,15300,15300,15300,15300,68505
20240809,155800,100874363070,15300,15300,15300,15300,0
20240809,155700,100874363070,15300,15300,15300,15300,0
20240809,155600,100874363070,15300,15300,15300,15300,0
20240809,155500,100874363070,15300,15300,15300,15300,0
20240809,155400,100874363070,15300,15300,15300,15300,0
20240809,155300,100874363070,15300,15300,15300,15300,0
20240809,155200,100874363070,15300,15300,15300,15300,0
20240809,155100,100874363070,15300,15300,15300,15300,0
20240809,155000,100874363070,15300,15300,15300,15300,0
20240809,154900,100874363070,15300,15300,15300,15300,0
20240809,154800,100874363070,15300,15300,15300,15300,0
20240809,154700,100874363070,15300,15300,15300,15300,0
20240809,154600,100874363070,15300,15300,15300,15300,0
20240809,154500,100874363070,15300,15300,15300,15300,0
20240809,154400,100874363070,15300,15300,15300,15300,0
20240809,154300,100874363070,15300,15300,15300,15300,0
20240809,154200,100874363070,15300,15300,15300,15300,0
20240809,154100,100874363070,15300,15300,15300,15300,0
20240809,154000,100874363070,15300,15300,15300,15300,0
20240809,153900,100874363070,15300,15300,15300,15300,0
20240809,153800,100874363070,15300,15300,15300,15300,0
20240809,153700,100874363070,15300,15300,15300,15300,0
20240809,153600,100874363070,15300,15300,15300,15300,0
20240809,153500,100874363070,15300,15300,15300,15300,0
20240809,153400,100874363070,15300,15300,15300,15300,0
20240809,153300,100874363070,15300,15300,15300,15300,0
20240809,153200,100874363070,15300,15300,15300,15300,0
20240809,153100,100874363070,15300,15300,15300,15300,0
20240809,153000,100874363070,15300,15300,15300,15300,68505
20240809,152900,99826236570,15200,15200,15200,15200,0
20240809,152800,99826236570,15200,15200,15200,15200,0
20240809,152700,99826236570,15200,15200,15200,15200,0
20240809,152600,99826236570,15200,15200,15200,15200,0
20240809,152500,99826236570,15200,15200,15200,15200,0
20240809,152400,99826236570,15200,15200,15200,15200,0
20240809,152300,99826236570,15200,15200,15200,15200,0
20240809,152200,99826236570,15200,15200,15200,15200,0
20240809,152100,99826236570,15200,15200,15200,15200,0
20240809,152000,99826236570,15200,15200,15200,15200,0
20240809,151900,99826236570,15200,15160,15210,15160,8314
20240809,151800,99699915560,15170,15160,15200,15150,14479
20240809,151700,99480259520,15160,15150,15170,15140,11591
20240809,151600,99304622480,15150,15150,15190,15140,8238
20240809,151500,99179777600,15170,15210,15210,15130,37473
20240809,151400,98611429500,15210,15270,15270,15210,19988
20240809,151300,98306935580,15250,15290,15320,15230,15464
20240809,151200,98070835500,15300,15320,15330,15230,23145
20240809,151100,97717373790,15320,15390,15390,15320,9757
20240809,151000,97567640170,15390,15410,15450,15370,12079
20240809,150900,97381413010,15410,15350,15430,15350,7469
20240809,150800,97266467960,15360,15360,15370,15340,3977
20240809,150700,97205430930,15340,15370,15380,15340,4013
20240809,150600,97143764020,15370,15340,15380,15320,1595
20240809,150500,97119255190,15340,15370,15400,15320,6299
20240809,150400,97022430240,15380,15350,15390,15340,2952
20240809,150300,96977099420,15350,15340,15360,15290,9237
20240809,150200,96835471950,15330,15280,15340,15270,11070
20240809,150100,96666169980,15280,15350,15350,15270,23774
20240809,150000,96302297160,15350,15410,15420,15350,5503
20240809,145900,96217626950,15400,15380,15410,15350,6001
20240809,145800,96125283930,15380,15340,15390,15330,12155
20240809,145700,95938719890,15350,15350,15370,15330,12811
20240809,145600,95742105340,15340,15400,15420,15320,28602
20240809,145500,95302753370,15400,15460,15470,15400,12194
20240809,145400,95114663320,15470,15410,15500,15410,8972
20240809,145300,94975920670,15420,15410,15440,15390,13469
20240809,145200,94768338360,15410,15570,15580,15370,40217
20240809,145100,94146565900,15570,15710,15710,15500,48773
20240809,145000,93385668240,15710,15740,15760,15710,8664
20240809,144900,93249397550,15750,15740,15760,15730,6725
20240809,144800,93143538470,15740,15760,15770,15740,6191
20240809,144700,93046007150,15760,15770,15800,15740,8394
20240809,144600,92913621750,15760,15800,15800,15700,63647
20240809,144500,91911900660,15800,15780,15840,15760,11684
20240809,144400,91727334800,15790,15890,15890,15790,17218
20240809,144300,91454779730,15890,15960,15990,15890,21655
20240809,144200,91108991310,15960,15900,15990,15860,15040
20240809,144100,90869343940,15910,15900,15930,15860,10396
20240809,144000,90704110250,15900,15830,15950,15800,10285
20240809,143900,90540474930,15830,15880,15930,15810,9236
20240809,143800,90393894600,15900,15810,15900,15770,20173
20240809,143700,90074959550,15800,15780,15950,15760,21737
20240809,143600,89731072430,15780,15980,15990,15760,43617
20240809,143500,89039929960,15980,15930,16000,15910,8048
20240809,143400,88911672670,15940,16000,16010,15920,16308
20240809,143300,88651523140,16000,16050,16050,16000,11588
20240809,143200,88465914200,16050,16060,16100,16050,21144
20240809,143100,88125888600,16060,16050,16100,16030,33022
20240809,143000,87595170160,16050,15960,16050,15950,17355
20240809,142900,87317214830,15970,15910,15980,15910,4643
20240809,142800,87243105600,15950,15910,15960,15900,6089
20240809,142700,87146147440,15910,15990,15990,15890,13257
20240809,142600,86934962900,15970,15990,16040,15960,44369
20240809,142500,86224377250,16000,15970,16000,15910,22025
20240809,142400,85872656550,15960,15840,15970,15830,12568
20240809,142300,85672816720,15840,15920,15960,15830,21979
20240809,142200,85323930630,15920,15920,16020,15830,92052
20240809,142100,83853572750,15920,15860,15980,15850,68036
20240809,142000,82769634630,15860,15880,15890,15840,3973
20240809,141900,82706621140,15890,15830,15890,15810,7040
20240809,141800,82594990730,15830,15860,15890,15830,7932
20240809,141700,82469171130,15850,15880,15880,15850,5284
20240809,141600,82385305810,15880,15770,15890,15750,26272
20240809,141500,81969408340,15780,15770,15790,15750,5872
20240809,141400,81876709600,15750,15730,15770,15720,2568
20240809,141300,81836289450,15730,15740,15750,15700,3510
20240809,141200,81781120830,15720,15750,15770,15720,4169
20240809,141100,81715504670,15750,15840,15840,15740,9339
20240809,141000,81567940560,15840,15810,15850,15810,8036
20240809,140900,81440658440,15810,15790,15830,15770,5158
20240809,140800,81359088410,15790,15710,15790,15710,10771
20240809,140700,81189474210,15710,15700,15710,15670,5636
20240809,140600,81101008510,15700,15650,15720,15650,5466
20240809,140500,81015194360,15650,15710,15710,15600,15944
20240809,140400,80765989040,15690,15690,15720,15650,6836
20240809,140300,80658831430,15700,15740,15740,15660,4170
20240809,140200,80593395390,15740,15750,15790,15720,3963
20240809,140100,80530992700,15750,15740,15760,15720,1910
20240809,140000,80500930290,15720,15720,15750,15710,2866
20240809,135900,80455870700,15710,15720,15750,15690,2229
20240809,135800,80420829370,15730,15710,15750,15660,20863
20240809,135700,80093512870,15710,15810,15810,15710,9651
20240809,135600,79941439090,15820,15860,15860,15810,5648
20240809,135500,79852067770,15870,15750,15870,15740,14810
20240809,135400,79617895090,15770,15760,15780,15740,2979
20240809,135300,79570938190,15780,15770,15800,15760,2595
20240809,135200,79529991410,15780,15740,15790,15740,5642
20240809,135100,79441020890,15740,15730,15760,15730,4222
20240809,135000,79374548440,15730,15800,15800,15720,8793
20240809,134900,79236129270,15770,15790,15800,15750,3901
20240809,134800,79174572830,15800,15760,15820,15750,6150
20240809,134700,79077468760,15750,15800,15810,15720,4356
20240809,134600,79008870110,15810,15760,15810,15720,5871
20240809,134500,78916377140,15760,15790,15840,15710,22573
20240809,134400,78560639980,15790,15830,15870,15780,5721
20240809,134300,78470173780,15790,15840,15860,15770,12947
20240809,134200,78265523830,15840,15940,15950,15810,14303
20240809,134100,78038461560,15940,15830,15950,15790,33750
20240809,134000,77501534140,15830,15830,15870,15770,14013
20240809,133900,77279857060,15800,15860,15880,15800,11289
20240809,133800,77100905770,15860,15750,15870,15740,22472
20240809,133700,76745210480,15750,15760,15770,15710,6443
20240809,133600,76643824800,15770,15730,15770,15700,6628
20240809,133500,76539527460,15730,15770,15800,15650,26562
20240809,133400,76121613190,15770,15810,15890,15770,19238
20240809,133300,75817067750,15800,15900,15920,15780,30144
20240809,133200,75339062510,15890,15890,15910,15840,28356
20240809,133100,74888834110,15880,15800,15950,15750,94586
20240809,133000,73388730970,15800,15650,15800,15650,24948
20240809,132900,72996091610,15650,15630,15700,15590,11061
20240809,132800,72822945000,15630,15710,15710,15560,19343
20240809,132700,72520176650,15710,15690,15750,15670,30829
20240809,132600,72035836900,15680,15630,15690,15620,17200
20240809,132500,71766533810,15620,15560,15640,15550,20883
20240809,132400,71440575720,15590,15530,15590,15520,5245
20240809,132300,71358928500,15550,15560,15560,15520,1916
20240809,132200,71329151170,15570,15570,15570,15540,1703
20240809,132100,71302654560,15570,15510,15570,15500,4153
20240809,132000,71238115160,15510,15520,15530,15510,854
20240809,131900,71224859020,15520,15500,15520,15480,788
20240809,131800,71212652190,15510,15520,15540,15480,1519
20240809,131700,71189077820,15490,15510,15530,15470,3622
20240809,131600,71132934650,15510,15540,15540,15500,2285
20240809,131500,71097481460,15550,15560,15570,15530,6107
20240809,131400,71002543170,15570,15530,15570,15520,3575
20240809,131300,70946951170,15520,15520,15520,15480,1014
20240809,131200,70931231070,15530,15510,15570,15480,8523
20240809,131100,70798763820,15500,15520,15530,15450,766
20240809,131000,70786899610,15530,15510,15540,15430,5241
20240809,130900,70705635820,15520,15490,15530,15490,2108
20240809,130800,70672925280,15490,15510,15510,15470,1941
20240809,130700,70642846470,15510,15430,15530,15430,13120
20240809,130600,70439750300,15430,15390,15440,15380,1691
20240809,130500,70413677140,15410,15370,15410,15370,1133
20240809,130400,70396238330,15400,15410,15430,15360,841
20240809,130300,70383283000,15350,15450,15470,15350,3291
20240809,130200,70332521640,15460,15410,15470,15410,4141
20240809,130100,70268564070,15400,15390,15430,15360,2080
20240809,130000,70236527600,15360,15410,15440,15350,1117
20240809,125900,70219325170,15400,15440,15440,15400,1376
20240809,125800,70198111310,15410,15420,15450,15350,946
20240809,125700,70183521510,15460,15360,15470,15360,8478
20240809,125600,70052566710,15380,15330,15420,15330,1439
20240809,125500,70030444890,15330,15450,15450,15330,5331
20240809,125400,69948447060,15440,15440,15460,15420,1292
20240809,125300,69928507520,15420,15430,15460,15410,1746
20240809,125200,69901560260,15400,15460,15470,15400,2419
20240809,125100,69864232930,15460,15450,15480,15450,1729
20240809,125000,69837495410,15460,15430,15470,15430,1238
20240809,124900,69818371460,15430,15480,15480,15420,7051
20240809,124800,69709411300,15480,15490,15500,15470,3735
20240809,124700,69651577670,15490,15490,15520,15480,4712
20240809,124600,69578546460,15500,15530,15530,15480,6754
20240809,124500,69473852360,15530,15460,15600,15430,18745
20240809,124400,69182539680,15470,15350,15510,15350,12475
20240809,124300,68990065960,15340,15340,15390,15330,965
20240809,124200,68975244590,15390,15370,15400,15330,1778
20240809,124100,68947899710,15370,15370,15390,15350,635
20240809,124000,68938140580,15330,15330,15350,15320,2900
20240809,123900,68893689070,15330,15370,15380,15330,2047
20240809,123800,68862273140,15370,15380,15390,15370,1021
20240809,123700,68846570650,15380,15390,15400,15380,958
20240809,123600,68831827450,15370,15400,15400,15370,2235
20240809,123500,68797439800,15400,15380,15400,15370,1583
20240809,123400,68773077400,15380,15380,15380,15350,1065
20240809,123300,68756715770,15390,15370,15390,15370,1255
20240809,123200,68737416760,15360,15360,15390,15360,806
20240809,123100,68725029060,15350,15360,15360,15350,668
20240809,123000,68714772950,15350,15370,15380,15340,1216
20240809,122900,68696108050,15370,15390,15390,15350,1054
20240809,122800,68679900530,15390,15380,15390,15350,850
20240809,122700,68666831360,15380,15400,15400,15380,1229
20240809,122600,68647917730,15400,15340,15400,15330,5563
20240809,122500,68562343450,15340,15370,15370,15330,1264
20240809,122400,68542955900,15370,15350,15380,15330,2032
20240809,122300,68511768390,15350,15350,15370,15330,1750
20240809,122200,68484907720,15350,15370,15380,15350,1045
20240809,122100,68468852100,15370,15380,15390,15340,2158
20240809,122000,68435690560,15390,15360,15390,15350,1580
20240809,121900,68411397200,15350,15370,15370,15340,5675
20240809,121800,68324263750,15360,15390,15400,15360,2490
20240809,121700,68285985780,15380,15390,15400,15370,837
20240809,121600,68273108060,15380,15390,15390,15360,2408
20240809,121500,68236086090,15390,15410,15410,15380,1276
20240809,121400,68216445340,15410,15380,15420,15370,1929
20240809,121300,68186754820,15370,15380,15390,15360,1197
20240809,121200,68168344670,15380,15390,15390,15360,680
20240809,121100,68157890580,15390,15330,15390,15330,1951
20240809,121000,68127907840,15330,15320,15350,15310,1874
20240809,120900,68099189880,15320,15330,15340,15300,2310
20240809,120800,68063803820,15340,15330,15350,15320,1907
20240809,120700,68034548530,15340,15380,15380,15310,5572
20240809,120600,67949078390,15380,15390,15400,15370,2114
20240809,120500,67916560730,15400,15420,15430,15380,2078
20240809,120400,67884562800,15440,15420,15460,15410,2203
20240809,120300,67850584390,15420,15400,15420,15390,1402
20240809,120200,67828993840,15400,15420,15430,15380,1067
20240809,120100,67812561110,15390,15400,15420,15390,1255
20240809,120000,67793225160,15400,15450,15450,15380,5395
20240809,115900,67710049170,15450,15480,15490,15450,2727
20240809,115800,67667847590,15480,15470,15490,15450,1616
20240809,115700,67642837460,15460,15460,15460,15450,828
20240809,115600,67630038540,15470,15430,15470,15400,4619
20240809,115500,67558818250,15410,15520,15530,15410,17498
20240809,115400,67288560880,15530,15520,15540,15510,1220
20240809,115300,67269631690,15520,15550,15560,15520,1304
20240809,115200,67249374190,15550,15540,15550,15530,1293
20240809,115100,67229275930,15550,15530,15550,15530,1543
20240809,115000,67205308380,15530,15550,15550,15530,1828
20240809,114900,67176902920,15550,15540,15560,15540,1040
20240809,114800,67160727390,15540,15580,15580,15530,4609
20240809,114700,67088991080,15580,15570,15580,15550,5260
20240809,114600,67007076590,15560,15560,15580,15530,1582
20240809,114500,66982453860,15580,15520,15580,15490,5812
20240809,114400,66892108320,15500,15480,15550,15480,3869
20240809,114300,66832064110,15480,15520,15530,15480,3382
20240809,114200,66779653900,15510,15500,15530,15500,1634
20240809,114100,66754304920,15500,15560,15570,15500,1244
20240809,114000,66734996890,15560,15500,15560,15500,2544
20240809,113900,66695485560,15500,15480,15510,15480,2474
20240809,113800,66657168060,15480,15490,15500,15480,1292
20240809,113700,66637155610,15490,15510,15510,15480,5065
20240809,113600,66558666930,15500,15520,15550,15500,4310
20240809,113500,66491750440,15510,15520,15550,15510,2623
20240809,113400,66451036190,15510,15580,15580,15510,3599
20240809,113300,66395111830,15570,15600,15610,15530,5914
20240809,113200,66303033180,15600,15590,15610,15580,3801
20240809,113100,66243772040,15580,15610,15630,15580,5515
20240809,113000,66157696480,15610,15590,15610,15570,4550
20240809,112900,66086756040,15580,15590,15600,15560,4106
20240809,112800,66022800700,15590,15620,15630,15580,4898
20240809,112700,65946376070,15620,15640,15640,15590,5119
20240809,112600,65866446320,15630,15570,15640,15550,10101
20240809,112500,65708858940,15570,15530,15600,15510,17076
20240809,112400,65443256020,15530,15520,15530,15490,4541
20240809,112300,65372798490,15500,15500,15530,15470,3160
20240809,112200,65323773150,15480,15470,15520,15460,4112
20240809,112100,65260048520,15470,15480,15510,15470,4041
20240809,112000,65197477580,15480,15470,15530,15460,13059
20240809,111900,64995058800,15440,15490,15490,15430,2086
20240809,111800,64962817110,15480,15470,15490,15430,3942
20240809,111700,64901827030,15470,15450,15490,15430,10861
20240809,111600,64733826350,15450,15390,15450,15380,3677
20240809,111500,64677122580,15380,15420,15440,15380,3789
20240809,111400,64618701030,15410,15390,15420,15370,3783
20240809,111300,64560437820,15380,15320,15390,15310,4012
20240809,111200,64498807220,15320,15370,15370,15310,2684
20240809,111100,64457612690,15370,15360,15380,15360,2254
20240809,111000,64422974240,15360,15320,15380,15320,2683
20240809,110900,64381764600,15320,15300,15340,15300,1189
20240809,110800,64363552240,15330,15330,15330,15290,2327
20240809,110700,64327901310,15320,15320,15360,15320,1196
20240809,110600,64309560450,15350,15360,15370,15350,4332
20240809,110500,64243036050,15360,15340,15400,15340,8446
20240809,110400,64113206050,15340,15210,15350,15210,4371
20240809,110300,64046392710,15210,15220,15240,15190,2592
20240809,110200,64006952660,15220,15150,15220,15130,7986
20240809,110100,63885883150,15150,15240,15250,15150,14944
20240809,110000,63659012670,15220,15320,15320,15220,6453
20240809,105900,63560438530,15310,15270,15310,15270,3402
20240809,105800,63508408940,15270,15250,15290,15240,4210
20240809,105700,63444171390,15250,15210,15280,15210,10775
20240809,105600,63279996320,15220,15270,15280,15180,26976
20240809,105500,62869313650,15260,15310,15320,15260,10027
20240809,105400,62716006610,15300,15330,15350,15300,7147
20240809,105300,62606520540,15330,15340,15340,15290,8680
20240809,105200,62473604370,15330,15340,15380,15290,15299
20240809,105100,62239262610,15340,15400,15420,15340,5319
20240809,105000,62157442650,15370,15460,15470,15350,8826
20240809,104900,62021548890,15460,15520,15530,15460,4839
20240809,104800,61946581040,15530,15520,15530,15490,3059
20240809,104700,61899152760,15480,15480,15540,15470,7024
20240809,104600,61790176420,15480,15470,15530,15460,4479
20240809,104500,61720808950,15470,15620,15640,15410,14681
20240809,104400,61493097870,15630,15520,15640,15500,21955
20240809,104300,61150783490,15520,15520,15550,15500,10076
20240809,104200,60994332350,15510,15470,15520,15460,4054
20240809,104100,60931507800,15480,15530,15540,15470,3890
20240809,104000,60871207070,15520,15550,15570,15500,8237
20240809,103900,60743212470,15560,15520,15570,15420,16545
20240809,103800,60486661240,15520,15450,15540,15420,11331
20240809,103700,60311038840,15450,15390,15450,15350,6901
20240809,103600,60204678600,15390,15280,15400,15270,11327
20240809,103500,60031163410,15280,15360,15360,15280,15947
20240809,103400,59787034620,15360,15360,15390,15330,6017
20240809,103300,59694671320,15370,15340,15370,15330,5044
20240809,103200,59617216790,15340,15390,15410,15330,10745
20240809,103100,59452111830,15390,15420,15440,15390,3538
20240809,103000,59397617950,15450,15400,15460,15360,5514
20240809,102900,59312677570,15400,15450,15470,15400,8689
20240809,102800,59178637480,15450,15520,15540,15440,20204
20240809,102700,58865853340,15520,15450,15550,15450,30821
20240809,102600,58387800320,15450,15370,15460,15370,9897
20240809,102500,58235082930,15360,15340,15360,15310,8602
20240809,102400,58103272830,15340,15370,15390,15310,11025
20240809,102300,57934076700,15370,15380,15400,15350,8825
20240809,102200,57798410080,15400,15340,15420,15300,14846
20240809,102100,57570360820,15340,15420,15440,15340,20769
20240809,102000,57250920510,15410,15480,15490,15250,75815
20240809,101900,56085340690,15490,15510,15560,15480,19947
20240809,101800,55775899150,15510,15490,15620,15470,29359
20240809,101700,55319193130,15480,15540,15550,15460,28620
20240809,101600,54875848680,15550,15630,15640,15470,64607
20240809,101500,53871750250,15630,15660,15700,15600,45217
20240809,101400,53164426510,15660,15790,15800,15580,79227
20240809,101300,51922703580,15790,16030,16040,15780,89662
20240809,101200,50500341540,16040,16080,16150,15930,126800
20240809,101100,48462960130,16080,16120,16170,16030,108626
20240809,101000,46714193970,16130,15740,16190,15730,271038
20240809,100900,42376058440,15740,15680,15780,15630,39501
20240809,100800,41754816400,15670,15700,15730,15560,36137
20240809,100700,41188978420,15690,15890,15900,15550,71217
20240809,100600,40069071570,15880,15930,15950,15740,143716
20240809,100500,37788577130,15930,15560,15940,15550,196098
20240809,100400,34694995670,15550,15430,15560,15420,62201
20240809,100300,33731513040,15430,15380,15440,15380,12481
20240809,100200,33539091670,15410,15350,15410,15310,15281
20240809,100100,33304108840,15330,15370,15410,15330,24771
20240809,100000,32923354320,15370,15280,15370,15250,14907
20240809,095900,32694995930,15290,15260,15330,15240,5570
20240809,095800,32609933990,15300,15280,15400,15250,31283
20240809,095700,32130561100,15290,15130,15290,15130,12938
20240809,095600,31933441230,15180,15180,15200,15120,10733
20240809,095500,31770768370,15180,15180,15210,15160,5244
20240809,095400,31691082020,15180,15120,15220,15120,12634
20240809,095300,31499387370,15130,15110,15140,15110,3110
20240809,095200,31452341120,15120,15170,15190,15100,10250
20240809,095100,31297087560,15170,15110,15220,15100,25424
20240809,095000,30911293040,15110,14990,15120,14990,16385
20240809,094900,30664364880,14990,15010,15040,14990,9880
20240809,094800,30516139420,15010,15070,15070,15010,7418
20240809,094700,30404618120,15070,15020,15090,15020,11896
20240809,094600,30225567030,15030,15010,15040,14990,9860
20240809,094500,30077611250,15010,15080,15080,14990,10566
20240809,094400,29918828140,15080,14930,15130,14930,61510
20240809,094300,28994071520,14930,14980,14980,14840,19597
20240809,094200,28702054170,14980,15130,15140,14860,63066
20240809,094100,27755550500,15130,15200,15200,15070,34048
20240809,094000,27241002970,15200,15110,15300,15110,15645
20240809,093900,27003289140,15100,15260,15310,15090,48141
20240809,093800,26272293580,15260,15250,15410,15220,24578
20240809,093700,25896994260,15290,15360,15370,15220,24863
20240809,093600,25517041200,15370,15460,15460,15370,9275
20240809,093500,25374116400,15440,15470,15510,15440,8710
20240809,093400,25239336020,15470,15550,15590,15460,24447
20240809,093300,24859456920,15560,15440,15570,15360,36741
20240809,093200,24290195280,15440,15200,15500,15200,40791
20240809,093100,23660476120,15260,15370,15380,15190,63094
20240809,093000,22695068840,15370,15510,15550,15370,24399
20240809,092900,22317653910,15530,15390,15530,15340,39615
20240809,092800,21708384780,15390,15530,15570,15350,36828
20240809,092700,21139248540,15570,15410,15660,15400,48472
20240809,092600,20385394820,15430,15530,15600,15300,64993
20240809,092500,19382428820,15540,15700,15840,15530,70471
20240809,092400,18274437130,15720,15430,15750,15430,53974
20240809,092300,17431478480,15430,15520,15640,15420,72422
20240809,092200,16307830160,15520,15850,15930,15520,145898
20240809,092100,14013883590,15850,15680,15850,15620,181789
20240809,092000,11150264070,15670,15710,15710,15660,108407
20240809,091900,9447466900,15710,15710,15710,15710,0
20240809,091800,9447466900,15710,15340,15710,15300,154449
20240809,091700,7038567940,15350,15190,15350,15010,89279
20240809,091600,5684886730,15150,15380,15680,15030,147521
20240809,091500,3404611400,15380,14130,15520,14120,169010
20240809,091400,876589750,14140,14110,14140,14100,2121
20240809,091300,846625970,14120,14100,14160,14100,1820
20240809,091200,820911620,14100,14120,14150,14100,4066
20240809,091100,763545220,14120,14130,14160,14110,1724
20240809,091000,739212260,14150,14160,14160,14130,977
20240809,090900,725378960,14120,14120,14170,14110,760
20240809,090800,714634170,14110,14120,14150,14110,2256
20240809,090700,682752310,14120,14140,14160,14120,10044
20240809,090600,540879790,14140,14140,14170,14130,1447
20240809,090500,520415750,14140,14130,14140,14130,1113
20240809,090400,504688950,14130,14130,14150,14120,1952
20240809,090300,477101470,14110,14120,14160,14110,5322
20240809,090200,401929660,14120,14210,14210,14110,4689
20240809,090100,335683060,14200,14330,14340,14180,9514
20240809,090000,200206250,14330,14290,14360,14260,13986