KissMeData/033790/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191500,10453665490,11560,11560,11560,11560,16845
20240816,191400,10453665490,11560,11560,11560,11560,0
20240816,191300,10453665490,11560,11560,11560,11560,0
20240816,191200,10453665490,11560,11560,11560,11560,0
20240816,191100,10453665490,11560,11560,11560,11560,0
20240816,191000,10453665490,11560,11560,11560,11560,0
20240816,190900,10453665490,11560,11560,11560,11560,0
20240816,190800,10453665490,11560,11560,11560,11560,0
20240816,190700,10453665490,11560,11560,11560,11560,0
20240816,190600,10453665490,11560,11560,11560,11560,0
20240816,190500,10453665490,11560,11560,11560,11560,0
20240816,190400,10453665490,11560,11560,11560,11560,0
20240816,190300,10453665490,11560,11560,11560,11560,0
20240816,190200,10453665490,11560,11560,11560,11560,0
20240816,190100,10453665490,11560,11560,11560,11560,0
20240816,190000,10453665490,11560,11560,11560,11560,0
20240816,185900,10453665490,11560,11560,11560,11560,0
20240816,185800,10453665490,11560,11560,11560,11560,0
20240816,185700,10453665490,11560,11560,11560,11560,0
20240816,185600,10453665490,11560,11560,11560,11560,0
20240816,185500,10453665490,11560,11560,11560,11560,0
20240816,185400,10453665490,11560,11560,11560,11560,0
20240816,185300,10453665490,11560,11560,11560,11560,0
20240816,185200,10453665490,11560,11560,11560,11560,0
20240816,185100,10453665490,11560,11560,11560,11560,0
20240816,185000,10453665490,11560,11560,11560,11560,0
20240816,184900,10453665490,11560,11560,11560,11560,0
20240816,184800,10453665490,11560,11560,11560,11560,0
20240816,184700,10453665490,11560,11560,11560,11560,0
20240816,184600,10453665490,11560,11560,11560,11560,0
20240816,184500,10453665490,11560,11560,11560,11560,16845
20240816,184400,10453665490,11560,11560,11560,11560,0
20240816,184300,10453665490,11560,11560,11560,11560,0
20240816,184200,10453665490,11560,11560,11560,11560,0
20240816,184100,10453665490,11560,11560,11560,11560,0
20240816,184000,10453665490,11560,11560,11560,11560,0
20240816,183900,10453665490,11560,11560,11560,11560,0
20240816,183800,10453665490,11560,11560,11560,11560,0
20240816,183700,10453665490,11560,11560,11560,11560,0
20240816,183600,10453665490,11560,11560,11560,11560,0
20240816,183500,10453665490,11560,11560,11560,11560,0
20240816,183400,10453665490,11560,11560,11560,11560,0
20240816,183300,10453665490,11560,11560,11560,11560,0
20240816,183200,10453665490,11560,11560,11560,11560,0
20240816,183100,10453665490,11560,11560,11560,11560,0
20240816,183000,10453665490,11560,11560,11560,11560,0
20240816,182900,10453665490,11560,11560,11560,11560,0
20240816,182800,10453665490,11560,11560,11560,11560,0
20240816,182700,10453665490,11560,11560,11560,11560,0
20240816,182600,10453665490,11560,11560,11560,11560,0
20240816,182500,10453665490,11560,11560,11560,11560,0
20240816,182400,10453665490,11560,11560,11560,11560,0
20240816,182300,10453665490,11560,11560,11560,11560,0
20240816,182200,10453665490,11560,11560,11560,11560,0
20240816,182100,10453665490,11560,11560,11560,11560,0
20240816,182000,10453665490,11560,11560,11560,11560,0
20240816,181900,10453665490,11560,11560,11560,11560,0
20240816,181800,10453665490,11560,11560,11560,11560,0
20240816,181700,10453665490,11560,11560,11560,11560,0
20240816,181600,10453665490,11560,11560,11560,11560,0
20240816,181500,10453665490,11560,11560,11560,11560,16845
20240816,181400,10453665490,11560,11560,11560,11560,0
20240816,181300,10453665490,11560,11560,11560,11560,0
20240816,181200,10453665490,11560,11560,11560,11560,0
20240816,181100,10453665490,11560,11560,11560,11560,0
20240816,181000,10453665490,11560,11560,11560,11560,0
20240816,180900,10453665490,11560,11560,11560,11560,0
20240816,180800,10453665490,11560,11560,11560,11560,0
20240816,180700,10453665490,11560,11560,11560,11560,0
20240816,180600,10453665490,11560,11560,11560,11560,0
20240816,180500,10453665490,11560,11560,11560,11560,0
20240816,180400,10453665490,11560,11560,11560,11560,0
20240816,180300,10453665490,11560,11560,11560,11560,0
20240816,180200,10453665490,11560,11560,11560,11560,0
20240816,180100,10453665490,11560,11560,11560,11560,0
20240816,180000,10453665490,11560,11560,11560,11560,0
20240816,175900,10453665490,11560,11560,11560,11560,0
20240816,175800,10453665490,11560,11560,11560,11560,0
20240816,175700,10453665490,11560,11560,11560,11560,0
20240816,175600,10453665490,11560,11560,11560,11560,0
20240816,175500,10453665490,11560,11560,11560,11560,0
20240816,175400,10453665490,11560,11560,11560,11560,0
20240816,175300,10453665490,11560,11560,11560,11560,0
20240816,175200,10453665490,11560,11560,11560,11560,0
20240816,175100,10453665490,11560,11560,11560,11560,0
20240816,175000,10453665490,11560,11560,11560,11560,0
20240816,174900,10453665490,11560,11560,11560,11560,0
20240816,174800,10453665490,11560,11560,11560,11560,0
20240816,174700,10453665490,11560,11560,11560,11560,0
20240816,174600,10453665490,11560,11560,11560,11560,0
20240816,174500,10453665490,11560,11560,11560,11560,16845
20240816,174400,10453665490,11560,11560,11560,11560,0
20240816,174300,10453665490,11560,11560,11560,11560,0
20240816,174200,10453665490,11560,11560,11560,11560,0
20240816,174100,10453665490,11560,11560,11560,11560,0
20240816,174000,10453665490,11560,11560,11560,11560,0
20240816,173900,10453665490,11560,11560,11560,11560,0
20240816,173800,10453665490,11560,11560,11560,11560,0
20240816,173700,10453665490,11560,11560,11560,11560,0
20240816,173600,10453665490,11560,11560,11560,11560,0
20240816,173500,10453665490,11560,11560,11560,11560,0
20240816,173400,10453665490,11560,11560,11560,11560,0
20240816,173300,10453665490,11560,11560,11560,11560,0
20240816,173200,10453665490,11560,11560,11560,11560,0
20240816,173100,10453665490,11560,11560,11560,11560,0
20240816,173000,10453665490,11560,11560,11560,11560,0
20240816,172900,10453665490,11560,11560,11560,11560,0
20240816,172800,10453665490,11560,11560,11560,11560,0
20240816,172700,10453665490,11560,11560,11560,11560,0
20240816,172600,10453665490,11560,11560,11560,11560,0
20240816,172500,10453665490,11560,11560,11560,11560,0
20240816,172400,10453665490,11560,11560,11560,11560,0
20240816,172300,10453665490,11560,11560,11560,11560,0
20240816,172200,10453665490,11560,11560,11560,11560,0
20240816,172100,10453665490,11560,11560,11560,11560,0
20240816,172000,10453665490,11560,11560,11560,11560,0
20240816,171900,10453665490,11560,11560,11560,11560,0
20240816,171800,10453665490,11560,11560,11560,11560,0
20240816,171700,10453665490,11560,11560,11560,11560,0
20240816,171600,10453665490,11560,11560,11560,11560,0
20240816,171500,10453665490,11560,11560,11560,11560,16845
20240816,171400,10453665490,11560,11560,11560,11560,0
20240816,171300,10453665490,11560,11560,11560,11560,0
20240816,171200,10453665490,11560,11560,11560,11560,0
20240816,171100,10453665490,11560,11560,11560,11560,0
20240816,171000,10453665490,11560,11560,11560,11560,0
20240816,170900,10453665490,11560,11560,11560,11560,0
20240816,170800,10453665490,11560,11560,11560,11560,0
20240816,170700,10453665490,11560,11560,11560,11560,0
20240816,170600,10453665490,11560,11560,11560,11560,0
20240816,170500,10453665490,11560,11560,11560,11560,0
20240816,170400,10453665490,11560,11560,11560,11560,0
20240816,170300,10453665490,11560,11560,11560,11560,0
20240816,170200,10453665490,11560,11560,11560,11560,0
20240816,170100,10453665490,11560,11560,11560,11560,0
20240816,170000,10453665490,11560,11560,11560,11560,0
20240816,165900,10453665490,11560,11560,11560,11560,0
20240816,165800,10453665490,11560,11560,11560,11560,0
20240816,165700,10453665490,11560,11560,11560,11560,0
20240816,165600,10453665490,11560,11560,11560,11560,0
20240816,165500,10453665490,11560,11560,11560,11560,0
20240816,165400,10453665490,11560,11560,11560,11560,0
20240816,165300,10453665490,11560,11560,11560,11560,0
20240816,165200,10453665490,11560,11560,11560,11560,0
20240816,165100,10453665490,11560,11560,11560,11560,0
20240816,165000,10453665490,11560,11560,11560,11560,0
20240816,164900,10453665490,11560,11560,11560,11560,0
20240816,164800,10453665490,11560,11560,11560,11560,0
20240816,164700,10453665490,11560,11560,11560,11560,0
20240816,164600,10453665490,11560,11560,11560,11560,0
20240816,164500,10453665490,11560,11560,11560,11560,16845
20240816,164400,10453665490,11560,11560,11560,11560,0
20240816,164300,10453665490,11560,11560,11560,11560,0
20240816,164200,10453665490,11560,11560,11560,11560,0
20240816,164100,10453665490,11560,11560,11560,11560,0
20240816,164000,10453665490,11560,11560,11560,11560,0
20240816,163900,10453665490,11560,11560,11560,11560,0
20240816,163800,10453665490,11560,11560,11560,11560,0
20240816,163700,10453665490,11560,11560,11560,11560,0
20240816,163600,10453665490,11560,11560,11560,11560,0
20240816,163500,10453665490,11560,11560,11560,11560,0
20240816,163400,10453665490,11560,11560,11560,11560,0
20240816,163300,10453665490,11560,11560,11560,11560,0
20240816,163200,10453665490,11560,11560,11560,11560,0
20240816,163100,10453665490,11560,11560,11560,11560,0
20240816,163000,10453665490,11560,11560,11560,11560,0
20240816,162900,10453665490,11560,11560,11560,11560,0
20240816,162800,10453665490,11560,11560,11560,11560,0
20240816,162700,10453665490,11560,11560,11560,11560,0
20240816,162600,10453665490,11560,11560,11560,11560,0
20240816,162500,10453665490,11560,11560,11560,11560,0
20240816,162400,10453665490,11560,11560,11560,11560,0
20240816,162300,10453665490,11560,11560,11560,11560,0
20240816,162200,10453665490,11560,11560,11560,11560,0
20240816,162100,10453665490,11560,11560,11560,11560,0
20240816,162000,10453665490,11560,11560,11560,11560,0
20240816,161900,10453665490,11560,11560,11560,11560,0
20240816,161800,10453665490,11560,11560,11560,11560,0
20240816,161700,10453665490,11560,11560,11560,11560,0
20240816,161600,10453665490,11560,11560,11560,11560,0
20240816,161500,10453665490,11560,11560,11560,11560,16845
20240816,161400,10453665490,11560,11560,11560,11560,0
20240816,161300,10453665490,11560,11560,11560,11560,0
20240816,161200,10453665490,11560,11560,11560,11560,0
20240816,161100,10453665490,11560,11560,11560,11560,0
20240816,161000,10453665490,11560,11560,11560,11560,0
20240816,160900,10453665490,11560,11560,11560,11560,0
20240816,160800,10453665490,11560,11560,11560,11560,0
20240816,160700,10453665490,11560,11560,11560,11560,0
20240816,160600,10453665490,11560,11560,11560,11560,0
20240816,160500,10453665490,11560,11560,11560,11560,0
20240816,160400,10453665490,11560,11560,11560,11560,0
20240816,160300,10453665490,11560,11560,11560,11560,0
20240816,160200,10453665490,11560,11560,11560,11560,0
20240816,160100,10453665490,11560,11560,11560,11560,0
20240816,160000,10453665490,11560,11560,11560,11560,0
20240816,155900,10453665490,11560,11560,11560,11560,0
20240816,155800,10453665490,11560,11560,11560,11560,0
20240816,155700,10453665490,11560,11560,11560,11560,0
20240816,155600,10453665490,11560,11560,11560,11560,0
20240816,155500,10453665490,11560,11560,11560,11560,0
20240816,155400,10453665490,11560,11560,11560,11560,0
20240816,155300,10453665490,11560,11560,11560,11560,0
20240816,155200,10453665490,11560,11560,11560,11560,0
20240816,155100,10453665490,11560,11560,11560,11560,0
20240816,155000,10453665490,11560,11560,11560,11560,0
20240816,154900,10453665490,11560,11560,11560,11560,0
20240816,154800,10453665490,11560,11560,11560,11560,0
20240816,154700,10453665490,11560,11560,11560,11560,0
20240816,154600,10453665490,11560,11560,11560,11560,0
20240816,154500,10453665490,11560,11560,11560,11560,16845
20240816,154400,10453665490,11560,11560,11560,11560,0
20240816,154300,10453665490,11560,11560,11560,11560,0
20240816,154200,10453665490,11560,11560,11560,11560,0
20240816,154100,10453665490,11560,11560,11560,11560,0
20240816,154000,10453665490,11560,11560,11560,11560,0
20240816,153900,10453665490,11560,11560,11560,11560,0
20240816,153800,10453665490,11560,11560,11560,11560,0
20240816,153700,10453665490,11560,11560,11560,11560,0
20240816,153600,10453665490,11560,11560,11560,11560,0
20240816,153500,10453665490,11560,11560,11560,11560,0
20240816,153400,10453665490,11560,11560,11560,11560,0
20240816,153300,10453665490,11560,11560,11560,11560,0
20240816,153200,10453665490,11560,11560,11560,11560,0
20240816,153100,10453665490,11560,11560,11560,11560,0
20240816,153000,10453665490,11560,11560,11560,11560,16845
20240816,152900,10258937290,11590,11590,11590,11590,0
20240816,152800,10258937290,11590,11590,11590,11590,0
20240816,152700,10258937290,11590,11590,11590,11590,0
20240816,152600,10258937290,11590,11590,11590,11590,0
20240816,152500,10258937290,11590,11590,11590,11590,0
20240816,152400,10258937290,11590,11590,11590,11590,0
20240816,152300,10258937290,11590,11590,11590,11590,0
20240816,152200,10258937290,11590,11590,11590,11590,0
20240816,152100,10258937290,11590,11590,11590,11590,0
20240816,152000,10258937290,11590,11590,11590,11590,0
20240816,151900,10258937290,11590,11640,11640,11590,2884
20240816,151800,10225446640,11640,11580,11640,11580,2864
20240816,151700,10192217770,11580,11580,11580,11580,222
20240816,151600,10189647010,11580,11580,11580,11580,928
20240816,151500,10178900770,11580,11580,11580,11580,1322
20240816,151400,10163592010,11580,11620,11620,11580,4166
20240816,151300,10115259230,11620,11600,11630,11600,1567
20240816,151200,10097047200,11600,11570,11620,11570,1616
20240816,151100,10078302250,11600,11600,11610,11600,463
20240816,151000,10072929250,11600,11610,11610,11600,101
20240816,150900,10071757640,11600,11570,11600,11550,2854
20240816,150800,10038763750,11560,11540,11620,11540,383
20240816,150700,10034322530,11620,11640,11640,11540,4140
20240816,150600,9986264170,11640,11620,11640,11610,1357
20240816,150500,9970492850,11620,11620,11620,11610,806
20240816,150400,9961129140,11620,11600,11620,11600,579
20240816,150300,9954404820,11620,11600,11630,11580,1236
20240816,150200,9940065790,11600,11600,11640,11600,926
20240816,150100,9929324150,11620,11620,11620,11610,1124
20240816,150000,9916269150,11620,11690,11690,11620,1562
20240816,145900,9898021600,11690,11700,11700,11600,5674
20240816,145800,9831820540,11700,11680,11700,11680,1626
20240816,145700,9812810960,11680,11660,11680,11660,2107
20240816,145600,9788221700,11650,11640,11660,11630,624
20240816,145500,9780958480,11640,11600,11640,11560,1239
20240816,145400,9766587020,11640,11690,11690,11580,1521
20240816,145300,9748912530,11630,11630,11710,11600,3027
20240816,145200,9713681720,11620,11610,11670,11610,390
20240816,145100,9709149440,11610,11630,11630,11590,1257
20240816,145000,9694560210,11670,11640,11700,11620,1805
20240816,144900,9673548380,11720,11680,11730,11670,3748
20240816,144800,9629680000,11680,11720,11740,11680,2719
20240816,144700,9597811700,11740,11650,11740,11650,4143
20240816,144600,9549271140,11650,11520,11650,11520,4683
20240816,144500,9494926000,11520,11600,11600,11520,1731
20240816,144400,9474886980,11600,11620,11620,11600,710
20240816,144300,9466646660,11590,11520,11600,11500,2996
20240816,144200,9431935530,11510,11640,11640,11510,5267
20240816,144100,9370965370,11640,11600,11690,11590,1754
20240816,144000,9350605820,11590,11720,11720,11590,5459
20240816,143900,9286986090,11710,11740,11800,11710,3577
20240816,143800,9244876400,11720,11710,11720,11710,1597
20240816,143700,9226164740,11700,11830,11830,11700,5771
20240816,143600,9158491730,11830,11800,11860,11760,9212
20240816,143500,9049562300,11760,11780,11840,11720,14445
20240816,143400,8879485350,11770,11740,11790,11720,4001
20240816,143300,8832398870,11740,11660,11790,11660,8576
20240816,143200,8731922680,11660,11500,11660,11500,8223
20240816,143100,8636508570,11510,11500,11510,11490,1467
20240816,143000,8619627770,11500,11530,11530,11500,447
20240816,142900,8614483720,11540,11530,11540,11530,279
20240816,142800,8611264110,11540,11540,11540,11500,848
20240816,142700,8601491030,11540,11530,11550,11520,582
20240816,142600,8594773890,11540,11540,11540,11520,939
20240816,142500,8583950480,11490,11510,11560,11490,1261
20240816,142400,8569434340,11480,11500,11510,11400,2617
20240816,142300,8539340400,11510,11580,11600,11510,6014
20240816,142200,8469834520,11580,11580,11590,11510,2229
20240816,142100,8444028860,11590,11590,11610,11500,3550
20240816,142000,8402978260,11530,11440,11600,11430,6686
20240816,141900,8325831490,11430,11400,11440,11390,822
20240816,141800,8316439920,11400,11380,11440,11380,1697
20240816,141700,8297101230,11310,11390,11390,11300,2860
20240816,141600,8264708090,11400,11460,11470,11400,2300
20240816,141500,8238461630,11470,11470,11470,11470,620
20240816,141400,8231350230,11470,11450,11470,11450,498
20240816,141300,8225644430,11450,11470,11470,11450,730
20240816,141200,8217280750,11470,11480,11510,11460,972
20240816,141100,8206119820,11510,11480,11530,11480,1007
20240816,141000,8194554050,11500,11570,11580,11500,3925
20240816,140900,8149297930,11590,11620,11640,11520,10052
20240816,140800,8032817010,11620,11510,11630,11500,11289
20240816,140700,7902348270,11500,11410,11500,11410,3366
20240816,140600,7863691720,11410,11420,11440,11400,2036
20240816,140500,7840428740,11420,11330,11420,11330,4807
20240816,140400,7785717030,11310,11330,11330,11310,2057
20240816,140300,7762412280,11340,11310,11340,11310,277
20240816,140200,7759274000,11330,11280,11330,11280,6165
20240816,140100,7689594830,11270,11270,11280,11270,671
20240816,140000,7682031210,11270,11260,11270,11230,162
20240816,135900,7680207230,11260,11260,11260,11210,675
20240816,135800,7672612430,11250,11240,11250,11240,618
20240816,135700,7665661080,11250,11230,11250,11230,454
20240816,135600,7660559240,11200,11200,11200,11200,429
20240816,135500,7655754440,11200,11210,11230,11200,1089
20240816,135400,7643548790,11190,11220,11220,11190,337
20240816,135300,7639771370,11220,11200,11220,11200,324
20240816,135200,7636139360,11210,11220,11230,11190,605
20240816,135100,7629348380,11240,11210,11250,11210,2021
20240816,135000,7606655750,11210,11190,11210,11190,655
20240816,134900,7599320220,11180,11150,11190,11150,672
20240816,134800,7591821430,11150,11140,11150,11110,651
20240816,134700,7584570340,11140,11130,11140,11130,542
20240816,134600,7578537080,11110,11100,11130,11100,2155
20240816,134500,7554614550,11100,11090,11130,11090,697
20240816,134400,7546873130,11080,11080,11080,11080,152
20240816,134300,7545188970,11070,11090,11090,11060,1209
20240816,134200,7531804970,11090,11040,11090,11000,387
20240816,134100,7527526340,11000,11110,11110,11000,4865
20240816,134000,7473763680,11110,11140,11140,11110,725
20240816,133900,7465693760,11140,11150,11150,11120,876
20240816,133800,7455944910,11100,11100,11150,11100,456
20240816,133700,7450882810,11100,11110,11120,11100,1810
20240816,133600,7430782720,11110,11110,11120,11110,1224
20240816,133500,7417179480,11110,11140,11140,11110,791
20240816,133400,7408387050,11140,11150,11150,11140,743
20240816,133300,7400103220,11150,11150,11150,11150,89
20240816,133200,7399110870,11150,11150,11150,11140,229
20240816,133100,7396557860,11150,11140,11150,11120,356
20240816,133000,7392594760,11150,11150,11150,11140,73
20240816,132900,7391781020,11150,11130,11150,11120,657
20240816,132800,7384469790,11110,11140,11140,11110,1203
20240816,132700,7371087230,11120,11150,11150,11110,934
20240816,132600,7360700690,11150,11120,11150,11120,425
20240816,132500,7355970490,11100,11160,11160,11100,2360
20240816,132400,7329725590,11160,11160,11160,11150,222
20240816,132300,7327248900,11160,11180,11200,11150,656
20240816,132200,7319925840,11170,11160,11170,11160,193
20240816,132100,7317771150,11160,11160,11210,11150,241
20240816,132000,7315079460,11160,11150,11160,11150,282
20240816,131900,7311933510,11150,11190,11190,11140,1371
20240816,131800,7296628120,11180,11190,11190,11180,314
20240816,131700,7293115560,11190,11200,11200,11190,357
20240816,131600,7289120250,11200,11180,11200,11170,1409
20240816,131500,7273345510,11170,11180,11180,11170,105
20240816,131400,7272172250,11180,11190,11190,11170,740
20240816,131300,7263897550,11190,11200,11210,11190,841
20240816,131200,7254483980,11200,11210,11210,11150,464
20240816,131100,7249294910,11220,11220,11220,11210,263
20240816,131000,7246344960,11200,11220,11220,11200,84
20240816,130900,7245403680,11180,11220,11240,11180,612
20240816,130800,7238550880,11220,11220,11240,11210,951
20240816,130700,7227875060,11230,11260,11260,11230,370
20240816,130600,7223715580,11190,11180,11200,11170,110
20240816,130500,7222484180,11150,11220,11220,11150,3264
20240816,130400,7185929040,11210,11260,11270,11210,1224
20240816,130300,7172179760,11270,11260,11270,11250,362
20240816,130200,7168104470,11260,11270,11270,11260,171
20240816,130100,7166178940,11270,11270,11270,11270,191
20240816,130000,7164026370,11270,11260,11270,11240,666
20240816,125900,7156527020,11260,11270,11280,11260,217
20240816,125800,7154081880,11280,11270,11280,11270,189
20240816,125700,7151950830,11270,11260,11290,11260,103
20240816,125600,7150789870,11260,11260,11260,11250,72
20240816,125500,7149979220,11250,11240,11250,11240,157
20240816,125400,7148213550,11240,11280,11280,11240,1172
20240816,125300,7135017000,11280,11280,11280,11270,86
20240816,125200,7134046980,11280,11290,11290,11280,695
20240816,125100,7126204730,11290,11270,11290,11270,2335
20240816,125000,7099854000,11280,11290,11290,11270,1007
20240816,124900,7088491300,11270,11280,11280,11270,100
20240816,124800,7087364290,11280,11290,11300,11280,271
20240816,124700,7084303070,11300,11280,11300,11270,667
20240816,124600,7076779580,11290,11300,11300,11290,66
20240816,124500,7076033960,11300,11320,11320,11300,606
20240816,124400,7069184190,11300,11310,11320,11290,463
20240816,124300,7063953140,11320,11320,11320,11320,19
20240816,124200,7063738060,11320,11320,11320,11300,269
20240816,124100,7060693730,11320,11310,11320,11310,209
20240816,124000,7058329550,11310,11300,11310,11300,167
20240816,123900,7056441280,11300,11290,11310,11290,119
20240816,123800,7055096260,11280,11330,11330,11280,241
20240816,123700,7052372240,11320,11320,11330,11310,301
20240816,123600,7048965060,11300,11330,11330,11300,523
20240816,123500,7043040160,11330,11310,11330,11310,306
20240816,123400,7039574140,11310,11340,11340,11290,1058
20240816,123300,7027619350,11310,11330,11350,11310,339
20240816,123200,7023780080,11330,11320,11330,11320,480
20240816,123100,7018346400,11320,11300,11320,11300,133
20240816,123000,7016841880,11300,11290,11300,11290,342
20240816,122900,7012980670,11290,11280,11290,11280,1195
20240816,122800,6999498360,11280,11280,11290,11280,438
20240816,122700,6994555520,11280,11290,11290,11280,261
20240816,122600,6991611230,11290,11300,11300,11270,2319
20240816,122500,6965464050,11320,11310,11320,11310,161
20240816,122400,6963642910,11330,11310,11340,11290,1775
20240816,122300,6943539460,11310,11310,11320,11310,943
20240816,122200,6932872680,11310,11320,11320,11310,49
20240816,122100,6932318400,11320,11290,11320,11270,314
20240816,122000,6928768800,11270,11270,11270,11270,0
20240816,121900,6928768800,11270,11330,11330,11270,2119
20240816,121800,6904827410,11330,11300,11330,11300,1140
20240816,121700,6891934900,11300,11300,11300,11300,123
20240816,121600,6890545000,11300,11300,11300,11300,201
20240816,121500,6888273700,11300,11290,11300,11290,321
20240816,121400,6884646520,11300,11310,11320,11290,92
20240816,121300,6883606100,11310,11290,11310,11290,302
20240816,121200,6880194400,11300,11310,11320,11300,311
20240816,121100,6876676860,11320,11260,11320,11260,42
20240816,121000,6876201780,11270,11280,11280,11270,209
20240816,120900,6873845870,11270,11330,11330,11270,1480
20240816,120800,6857116510,11330,11320,11330,11320,647
20240816,120700,6849788430,11330,11320,11330,11320,1463
20240816,120600,6833221130,11330,11360,11360,11330,225
20240816,120500,6830669940,11360,11360,11360,11340,335
20240816,120400,6826867430,11360,11360,11360,11360,328
20240816,120300,6823141350,11360,11290,11360,11270,337
20240816,120200,6819337230,11260,11380,11390,11260,1149
20240816,120100,6806334560,11350,11390,11390,11350,246
20240816,120000,6803536780,11390,11380,11390,11370,471
20240816,115900,6798175780,11380,11390,11400,11360,1764
20240816,115800,6778095340,11390,11410,11420,11390,431
20240816,115700,6773181190,11420,11400,11420,11400,984
20240816,115600,6761956270,11390,11350,11400,11350,723
20240816,115500,6753732440,11340,11280,11340,11280,473
20240816,115400,6748378110,11250,11290,11290,11250,259
20240816,115300,6745454120,11320,11250,11320,11220,631
20240816,115200,6738345320,11230,11250,11250,11220,386
20240816,115100,6734008360,11260,11300,11300,11260,1016
20240816,115000,6722531630,11300,11220,11300,11220,385
20240816,114900,6718207300,11210,11180,11210,11060,500
20240816,114800,6712610960,11020,11230,11240,11020,2536
20240816,114700,6684294580,11190,11290,11290,10810,13592
20240816,114600,6533015940,11290,11280,11320,11280,1035
20240816,114500,6521331460,11290,11330,11330,11290,895
20240816,114400,6511215920,11330,11340,11340,11330,117
20240816,114300,6509890140,11340,11350,11350,11340,300
20240816,114200,6506486570,11350,11360,11390,11310,382
20240816,114100,6502154830,11350,11380,11380,11350,648
20240816,114000,6494792580,11380,11390,11400,11360,494
20240816,113900,6489168820,11390,11380,11400,11370,696
20240816,113800,6481248180,11390,11430,11430,11390,482
20240816,113700,6475752880,11420,11430,11440,11390,1874
20240816,113600,6454341330,11430,11380,11430,11380,2016
20240816,113500,6431325180,11390,11380,11390,11380,266
20240816,113400,6428297630,11360,11350,11370,11350,2535
20240816,113300,6399478960,11350,11330,11350,11330,1638
20240816,113200,6380919180,11330,11330,11330,11320,211
20240816,113100,6378528820,11330,11330,11330,11320,445
20240816,113000,6373487700,11330,11290,11330,11290,959
20240816,112900,6362631740,11290,11280,11290,11270,196
20240816,112800,6360421570,11270,11290,11290,11270,492
20240816,112700,6354871870,11290,11330,11330,11270,686
20240816,112600,6347107110,11260,11250,11260,11230,565
20240816,112500,6340749210,11250,11260,11320,11250,963
20240816,112400,6329904230,11260,11230,11260,11230,301
20240816,112300,6326516830,11230,11270,11270,11230,1316
20240816,112200,6311718880,11290,11330,11330,11290,161
20240816,112100,6309899710,11280,11250,11280,11250,163
20240816,112000,6308064890,11260,11260,11260,11210,567
20240816,111900,6301691460,11270,11300,11330,11250,244
20240816,111800,6298935800,11290,11280,11290,11280,56
20240816,111700,6298303630,11320,11300,11400,11280,1567
20240816,111600,6280570260,11270,11230,11270,11210,814
20240816,111500,6271438360,11210,11220,11270,11210,980
20240816,111400,6260426770,11200,11260,11310,11200,4216
20240816,111300,6213045420,11250,11300,11300,11240,1689
20240816,111200,6194025420,11300,11300,11310,11300,1689
20240816,111100,6174939650,11380,11380,11390,11300,2292
20240816,111000,6148966560,11380,11360,11380,11340,1726
20240816,110900,6129378330,11370,11380,11380,11360,706
20240816,110800,6121351990,11380,11420,11420,11350,1912
20240816,110700,6099595360,11420,11470,11470,11390,2939
20240816,110600,6065982350,11500,11500,11510,11450,2728
20240816,110500,6034640900,11500,11490,11510,11480,1799
20240816,110400,6013955610,11490,11470,11490,11450,2223
20240816,110300,5988465980,11480,11460,11480,11460,1197
20240816,110200,5974733200,11460,11480,11480,11460,1171
20240816,110100,5961308310,11460,11490,11490,11440,1924
20240816,110000,5939271780,11480,11500,11500,11440,4605
20240816,105900,5886514920,11450,11530,11530,11450,3173
20240816,105800,5850092590,11530,11450,11540,11450,10312
20240816,105700,5731436410,11440,11390,11440,11350,8569
20240816,105600,5633805820,11390,11380,11390,11380,1678
20240816,105500,5614705990,11380,11370,11380,11370,1763
20240816,105400,5594654510,11370,11370,11380,11370,3419
20240816,105300,5555775360,11360,11330,11370,11330,1527
20240816,105200,5538453360,11330,11320,11340,11320,1090
20240816,105100,5526103720,11320,11310,11330,11300,1673
20240816,105000,5507168060,11320,11310,11320,11300,1948
20240816,104900,5485150370,11310,11300,11320,11300,2025
20240816,104800,5462236280,11320,11250,11320,11230,4256
20240816,104700,5414163430,11220,11260,11260,11210,763
20240816,104600,5405603660,11270,11290,11300,11270,2711
20240816,104500,5375000100,11290,11220,11290,11220,3587
20240816,104400,5334605990,11220,11210,11220,11210,1029
20240816,104300,5323066450,11210,11200,11220,11190,680
20240816,104200,5315444590,11190,11200,11210,11190,1240
20240816,104100,5301555130,11200,11170,11200,11170,757
20240816,104000,5293092240,11170,11150,11170,11130,454
20240816,103900,5288029120,11150,11130,11190,11130,370
20240816,103800,5283900550,11140,11090,11140,11090,297
20240816,103700,5280602910,11090,11140,11140,11090,1401
20240816,103600,5265006170,11150,11150,11200,11150,1631
20240816,103500,5246766500,11180,11170,11180,11160,457
20240816,103400,5241659570,11180,11180,11190,11150,5554
20240816,103300,5179512950,11190,11200,11210,11170,5442
20240816,103200,5118634310,11200,11200,11210,11180,2313
20240816,103100,5092732520,11190,11080,11210,11080,9269
20240816,103000,4989385960,11080,11030,11080,11010,3044
20240816,102900,4955735810,11030,11000,11030,11000,921
20240816,102800,4945599460,11000,10990,11000,10980,73
20240816,102700,4944796790,10990,11000,11000,10990,240
20240816,102600,4942157400,11000,11010,11010,10990,625
20240816,102500,4935282440,11010,11020,11040,11010,420
20240816,102400,4930654550,11010,11000,11010,11000,684
20240816,102300,4923129210,11040,10980,11040,10980,2283
20240816,102200,4897995480,11000,11020,11020,10990,3104
20240816,102100,4863847420,11020,11020,11020,11010,143
20240816,102000,4862272070,11010,11020,11030,11010,600
20240816,101900,4855663790,11030,11020,11030,11020,211
20240816,101800,4853337660,11000,11030,11030,10970,1390
20240816,101700,4838053210,11030,11000,11030,11000,684
20240816,101600,4830519430,11000,11030,11030,11000,388
20240816,101500,4826244680,11030,11030,11030,11000,333
20240816,101400,4822576560,11030,11040,11040,11030,145
20240816,101300,4820976730,11020,11040,11080,11020,1111
20240816,101200,4808693860,11010,10990,11040,10980,937
20240816,101100,4798395520,11000,10990,11000,10980,202
20240816,101000,4796174990,10990,11000,11000,10990,866
20240816,100900,4786649740,11000,10940,11010,10940,661
20240816,100800,4779387480,10940,10910,10940,10870,1377
20240816,100700,4764390820,10890,10950,10950,10870,8210
20240816,100600,4674908750,10960,10990,10990,10960,884
20240816,100500,4665206720,11000,11040,11060,11000,3338
20240816,100400,4628461810,11060,11100,11100,11050,848
20240816,100300,4619074310,11100,11120,11120,11090,894
20240816,100200,4609145890,11110,11100,11110,11100,201
20240816,100100,4606914330,11110,11090,11110,11090,214
20240816,100000,4604539710,11080,11100,11120,11070,673
20240816,095900,4597074900,11090,11020,11090,11020,918
20240816,095800,4586935530,11020,11100,11100,11020,761
20240816,095700,4578522320,11100,11040,11100,11040,816
20240816,095600,4569491320,11040,11030,11060,11010,1036
20240816,095500,4558044960,11040,11130,11130,11040,1946
20240816,095400,4536476850,11120,11140,11150,11100,412
20240816,095300,4531893670,11150,11110,11180,11090,2401
20240816,095200,4505166340,11110,11090,11120,11090,1006
20240816,095100,4494002130,11100,11090,11120,11090,3110
20240816,095000,4459490710,11090,11030,11100,11000,2003
20240816,094900,4437352190,11020,11110,11120,11020,7867
20240816,094800,4350142570,11120,11210,11220,11120,4685
20240816,094700,4297769500,11220,11190,11220,11190,2964
20240816,094600,4264578460,11190,11130,11190,11130,5195
20240816,094500,4206546800,11140,11110,11140,11110,3068
20240816,094400,4172436520,11110,11130,11130,11110,2384
20240816,094300,4145908750,11140,11110,11170,11110,5266
20240816,094200,4087225860,11110,10950,11110,10950,13893
20240816,094100,3934087480,10940,10940,10940,10890,3147
20240816,094000,3899695580,10950,10850,10980,10850,3968
20240816,093900,3856285460,10850,10890,10910,10820,1180
20240816,093800,3843446520,10890,10700,10890,10700,7394
20240816,093700,3763769940,10700,10700,10720,10660,3355
20240816,093600,3727889150,10700,10730,10730,10680,801
20240816,093500,3719317120,10720,10670,10720,10650,2856
20240816,093400,3688828960,10670,10740,10750,10670,5482
20240816,093300,3630142940,10740,10770,10790,10720,3540
20240816,093200,3592050650,10760,10690,10760,10690,2394
20240816,093100,3566392220,10690,10670,10710,10660,13661
20240816,093000,3420437690,10670,10600,10670,10600,1648
20240816,092900,3402932920,10600,10600,10610,10550,7854
20240816,092800,3319836740,10600,10690,10690,10550,22195
20240816,092700,3084678220,10680,10650,10690,10640,2631
20240816,092600,3056629890,10650,10700,10710,10640,3007
20240816,092500,3024541590,10700,10640,10710,10640,2090
20240816,092400,3002199130,10670,10750,10750,10620,6869
20240816,092300,2929034710,10770,10840,10840,10680,6680
20240816,092200,2857286250,10840,10810,10850,10800,1586
20240816,092100,2840122630,10810,10830,10830,10760,3427
20240816,092000,2803091700,10850,10800,10850,10800,3593
20240816,091900,2764200190,10820,10650,10830,10610,14294
20240816,091800,2611067380,10620,10780,10780,10580,21351
20240816,091700,2384132130,10710,10820,10850,10710,52839
20240816,091600,1815456890,10820,10910,10910,10820,9788
20240816,091500,1709161360,10910,10950,11000,10910,7071
20240816,091400,1631824300,10950,10970,10980,10920,4328
20240816,091300,1584416970,10970,10990,11040,10900,23091
20240816,091200,1331104160,10990,11020,11020,10950,7206
20240816,091100,1251998060,10970,11110,11150,10960,7701
20240816,091000,1166944880,11110,10990,11130,10980,14807
20240816,090900,1003534800,11000,11070,11080,10740,25598
20240816,090800,722682660,11070,11250,11250,11000,17028
20240816,090700,532589740,11260,11370,11370,11260,4742
20240816,090600,479071590,11340,11480,11480,11340,10472
20240816,090500,359450470,11480,11490,11510,11420,4597
20240816,090400,306676450,11490,11400,11490,11380,2321
20240816,090300,280178840,11380,11370,11470,11340,5051
20240816,090200,222538050,11320,11500,11500,11200,4924
20240816,090100,166241540,11470,11750,11760,11400,10686
20240816,090000,42746140,11750,11620,11750,11620,3446