KissMeData/088980/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195600,8983506300,11910,11910,11910,11910,11182
20240816,195500,8983506300,11910,11910,11910,11910,0
20240816,195400,8983506300,11910,11910,11910,11910,0
20240816,195300,8983506300,11910,11910,11910,11910,0
20240816,195200,8983506300,11910,11910,11910,11910,0
20240816,195100,8983506300,11910,11910,11910,11910,0
20240816,195000,8983506300,11910,11910,11910,11910,0
20240816,194900,8983506300,11910,11910,11910,11910,0
20240816,194800,8983506300,11910,11910,11910,11910,0
20240816,194700,8983506300,11910,11910,11910,11910,0
20240816,194600,8983506300,11910,11910,11910,11910,0
20240816,194500,8983506300,11910,11910,11910,11910,0
20240816,194400,8983506300,11910,11910,11910,11910,0
20240816,194300,8983506300,11910,11910,11910,11910,0
20240816,194200,8983506300,11910,11910,11910,11910,0
20240816,194100,8983506300,11910,11910,11910,11910,0
20240816,194000,8983506300,11910,11910,11910,11910,0
20240816,193900,8983506300,11910,11910,11910,11910,0
20240816,193800,8983506300,11910,11910,11910,11910,0
20240816,193700,8983506300,11910,11910,11910,11910,0
20240816,193600,8983506300,11910,11910,11910,11910,0
20240816,193500,8983506300,11910,11910,11910,11910,0
20240816,193400,8983506300,11910,11910,11910,11910,0
20240816,193300,8983506300,11910,11910,11910,11910,0
20240816,193200,8983506300,11910,11910,11910,11910,0
20240816,193100,8983506300,11910,11910,11910,11910,0
20240816,193000,8983506300,11910,11910,11910,11910,0
20240816,192900,8983506300,11910,11910,11910,11910,0
20240816,192800,8983506300,11910,11910,11910,11910,0
20240816,192700,8983506300,11910,11910,11910,11910,0
20240816,192600,8983506300,11910,11910,11910,11910,11182
20240816,192500,8983506300,11910,11910,11910,11910,0
20240816,192400,8983506300,11910,11910,11910,11910,0
20240816,192300,8983506300,11910,11910,11910,11910,0
20240816,192200,8983506300,11910,11910,11910,11910,0
20240816,192100,8983506300,11910,11910,11910,11910,0
20240816,192000,8983506300,11910,11910,11910,11910,0
20240816,191900,8983506300,11910,11910,11910,11910,0
20240816,191800,8983506300,11910,11910,11910,11910,0
20240816,191700,8983506300,11910,11910,11910,11910,0
20240816,191600,8983506300,11910,11910,11910,11910,0
20240816,191500,8983506300,11910,11910,11910,11910,0
20240816,191400,8983506300,11910,11910,11910,11910,0
20240816,191300,8983506300,11910,11910,11910,11910,0
20240816,191200,8983506300,11910,11910,11910,11910,0
20240816,191100,8983506300,11910,11910,11910,11910,0
20240816,191000,8983506300,11910,11910,11910,11910,0
20240816,190900,8983506300,11910,11910,11910,11910,0
20240816,190800,8983506300,11910,11910,11910,11910,0
20240816,190700,8983506300,11910,11910,11910,11910,0
20240816,190600,8983506300,11910,11910,11910,11910,0
20240816,190500,8983506300,11910,11910,11910,11910,0
20240816,190400,8983506300,11910,11910,11910,11910,0
20240816,190300,8983506300,11910,11910,11910,11910,0
20240816,190200,8983506300,11910,11910,11910,11910,0
20240816,190100,8983506300,11910,11910,11910,11910,0
20240816,190000,8983506300,11910,11910,11910,11910,0
20240816,185900,8983506300,11910,11910,11910,11910,0
20240816,185800,8983506300,11910,11910,11910,11910,0
20240816,185700,8983506300,11910,11910,11910,11910,0
20240816,185600,8983506300,11910,11910,11910,11910,11182
20240816,185500,8983506300,11910,11910,11910,11910,0
20240816,185400,8983506300,11910,11910,11910,11910,0
20240816,185300,8983506300,11910,11910,11910,11910,0
20240816,185200,8983506300,11910,11910,11910,11910,0
20240816,185100,8983506300,11910,11910,11910,11910,0
20240816,185000,8983506300,11910,11910,11910,11910,0
20240816,184900,8983506300,11910,11910,11910,11910,0
20240816,184800,8983506300,11910,11910,11910,11910,0
20240816,184700,8983506300,11910,11910,11910,11910,0
20240816,184600,8983506300,11910,11910,11910,11910,0
20240816,184500,8983506300,11910,11910,11910,11910,0
20240816,184400,8983506300,11910,11910,11910,11910,0
20240816,184300,8983506300,11910,11910,11910,11910,0
20240816,184200,8983506300,11910,11910,11910,11910,0
20240816,184100,8983506300,11910,11910,11910,11910,0
20240816,184000,8983506300,11910,11910,11910,11910,0
20240816,183900,8983506300,11910,11910,11910,11910,0
20240816,183800,8983506300,11910,11910,11910,11910,0
20240816,183700,8983506300,11910,11910,11910,11910,0
20240816,183600,8983506300,11910,11910,11910,11910,0
20240816,183500,8983506300,11910,11910,11910,11910,0
20240816,183400,8983506300,11910,11910,11910,11910,0
20240816,183300,8983506300,11910,11910,11910,11910,0
20240816,183200,8983506300,11910,11910,11910,11910,0
20240816,183100,8983506300,11910,11910,11910,11910,0
20240816,183000,8983506300,11910,11910,11910,11910,0
20240816,182900,8983506300,11910,11910,11910,11910,0
20240816,182800,8983506300,11910,11910,11910,11910,0
20240816,182700,8983506300,11910,11910,11910,11910,0
20240816,182600,8983506300,11910,11910,11910,11910,11182
20240816,182500,8983506300,11910,11910,11910,11910,0
20240816,182400,8983506300,11910,11910,11910,11910,0
20240816,182300,8983506300,11910,11910,11910,11910,0
20240816,182200,8983506300,11910,11910,11910,11910,0
20240816,182100,8983506300,11910,11910,11910,11910,0
20240816,182000,8983506300,11910,11910,11910,11910,0
20240816,181900,8983506300,11910,11910,11910,11910,0
20240816,181800,8983506300,11910,11910,11910,11910,0
20240816,181700,8983506300,11910,11910,11910,11910,0
20240816,181600,8983506300,11910,11910,11910,11910,0
20240816,181500,8983506300,11910,11910,11910,11910,0
20240816,181400,8983506300,11910,11910,11910,11910,0
20240816,181300,8983506300,11910,11910,11910,11910,0
20240816,181200,8983506300,11910,11910,11910,11910,0
20240816,181100,8983506300,11910,11910,11910,11910,0
20240816,181000,8983506300,11910,11910,11910,11910,0
20240816,180900,8983506300,11910,11910,11910,11910,0
20240816,180800,8983506300,11910,11910,11910,11910,0
20240816,180700,8983506300,11910,11910,11910,11910,0
20240816,180600,8983506300,11910,11910,11910,11910,0
20240816,180500,8983506300,11910,11910,11910,11910,0
20240816,180400,8983506300,11910,11910,11910,11910,0
20240816,180300,8983506300,11910,11910,11910,11910,0
20240816,180200,8983506300,11910,11910,11910,11910,0
20240816,180100,8983506300,11910,11910,11910,11910,0
20240816,180000,8983506300,11910,11910,11910,11910,0
20240816,175900,8983506300,11910,11910,11910,11910,0
20240816,175800,8983506300,11910,11910,11910,11910,0
20240816,175700,8983506300,11910,11910,11910,11910,0
20240816,175600,8983506300,11910,11910,11910,11910,11182
20240816,175500,8983506300,11910,11910,11910,11910,0
20240816,175400,8983506300,11910,11910,11910,11910,0
20240816,175300,8983506300,11910,11910,11910,11910,0
20240816,175200,8983506300,11910,11910,11910,11910,0
20240816,175100,8983506300,11910,11910,11910,11910,0
20240816,175000,8983506300,11910,11910,11910,11910,0
20240816,174900,8983506300,11910,11910,11910,11910,0
20240816,174800,8983506300,11910,11910,11910,11910,0
20240816,174700,8983506300,11910,11910,11910,11910,0
20240816,174600,8983506300,11910,11910,11910,11910,0
20240816,174500,8983506300,11910,11910,11910,11910,0
20240816,174400,8983506300,11910,11910,11910,11910,0
20240816,174300,8983506300,11910,11910,11910,11910,0
20240816,174200,8983506300,11910,11910,11910,11910,0
20240816,174100,8983506300,11910,11910,11910,11910,0
20240816,174000,8983506300,11910,11910,11910,11910,0
20240816,173900,8983506300,11910,11910,11910,11910,0
20240816,173800,8983506300,11910,11910,11910,11910,0
20240816,173700,8983506300,11910,11910,11910,11910,0
20240816,173600,8983506300,11910,11910,11910,11910,0
20240816,173500,8983506300,11910,11910,11910,11910,0
20240816,173400,8983506300,11910,11910,11910,11910,0
20240816,173300,8983506300,11910,11910,11910,11910,0
20240816,173200,8983506300,11910,11910,11910,11910,0
20240816,173100,8983506300,11910,11910,11910,11910,0
20240816,173000,8983506300,11910,11910,11910,11910,0
20240816,172900,8983506300,11910,11910,11910,11910,0
20240816,172800,8983506300,11910,11910,11910,11910,0
20240816,172700,8983506300,11910,11910,11910,11910,0
20240816,172600,8983506300,11910,11910,11910,11910,11182
20240816,172500,8983506300,11910,11910,11910,11910,0
20240816,172400,8983506300,11910,11910,11910,11910,0
20240816,172300,8983506300,11910,11910,11910,11910,0
20240816,172200,8983506300,11910,11910,11910,11910,0
20240816,172100,8983506300,11910,11910,11910,11910,0
20240816,172000,8983506300,11910,11910,11910,11910,0
20240816,171900,8983506300,11910,11910,11910,11910,0
20240816,171800,8983506300,11910,11910,11910,11910,0
20240816,171700,8983506300,11910,11910,11910,11910,0
20240816,171600,8983506300,11910,11910,11910,11910,0
20240816,171500,8983506300,11910,11910,11910,11910,0
20240816,171400,8983506300,11910,11910,11910,11910,0
20240816,171300,8983506300,11910,11910,11910,11910,0
20240816,171200,8983506300,11910,11910,11910,11910,0
20240816,171100,8983506300,11910,11910,11910,11910,0
20240816,171000,8983506300,11910,11910,11910,11910,0
20240816,170900,8983506300,11910,11910,11910,11910,0
20240816,170800,8983506300,11910,11910,11910,11910,0
20240816,170700,8983506300,11910,11910,11910,11910,0
20240816,170600,8983506300,11910,11910,11910,11910,0
20240816,170500,8983506300,11910,11910,11910,11910,0
20240816,170400,8983506300,11910,11910,11910,11910,0
20240816,170300,8983506300,11910,11910,11910,11910,0
20240816,170200,8983506300,11910,11910,11910,11910,0
20240816,170100,8983506300,11910,11910,11910,11910,0
20240816,170000,8983506300,11910,11910,11910,11910,0
20240816,165900,8983506300,11910,11910,11910,11910,0
20240816,165800,8983506300,11910,11910,11910,11910,0
20240816,165700,8983506300,11910,11910,11910,11910,0
20240816,165600,8983506300,11910,11910,11910,11910,11182
20240816,165500,8983506300,11910,11910,11910,11910,0
20240816,165400,8983506300,11910,11910,11910,11910,0
20240816,165300,8983506300,11910,11910,11910,11910,0
20240816,165200,8983506300,11910,11910,11910,11910,0
20240816,165100,8983506300,11910,11910,11910,11910,0
20240816,165000,8983506300,11910,11910,11910,11910,0
20240816,164900,8983506300,11910,11910,11910,11910,0
20240816,164800,8983506300,11910,11910,11910,11910,0
20240816,164700,8983506300,11910,11910,11910,11910,0
20240816,164600,8983506300,11910,11910,11910,11910,0
20240816,164500,8983506300,11910,11910,11910,11910,0
20240816,164400,8983506300,11910,11910,11910,11910,0
20240816,164300,8983506300,11910,11910,11910,11910,0
20240816,164200,8983506300,11910,11910,11910,11910,0
20240816,164100,8983506300,11910,11910,11910,11910,0
20240816,164000,8983506300,11910,11910,11910,11910,0
20240816,163900,8983506300,11910,11910,11910,11910,0
20240816,163800,8983506300,11910,11910,11910,11910,0
20240816,163700,8983506300,11910,11910,11910,11910,0
20240816,163600,8983506300,11910,11910,11910,11910,0
20240816,163500,8983506300,11910,11910,11910,11910,0
20240816,163400,8983506300,11910,11910,11910,11910,0
20240816,163300,8983506300,11910,11910,11910,11910,0
20240816,163200,8983506300,11910,11910,11910,11910,0
20240816,163100,8983506300,11910,11910,11910,11910,0
20240816,163000,8983506300,11910,11910,11910,11910,0
20240816,162900,8983506300,11910,11910,11910,11910,0
20240816,162800,8983506300,11910,11910,11910,11910,0
20240816,162700,8983506300,11910,11910,11910,11910,0
20240816,162600,8983506300,11910,11910,11910,11910,11182
20240816,162500,8983506300,11910,11910,11910,11910,0
20240816,162400,8983506300,11910,11910,11910,11910,0
20240816,162300,8983506300,11910,11910,11910,11910,0
20240816,162200,8983506300,11910,11910,11910,11910,0
20240816,162100,8983506300,11910,11910,11910,11910,0
20240816,162000,8983506300,11910,11910,11910,11910,0
20240816,161900,8983506300,11910,11910,11910,11910,0
20240816,161800,8983506300,11910,11910,11910,11910,0
20240816,161700,8983506300,11910,11910,11910,11910,0
20240816,161600,8983506300,11910,11910,11910,11910,0
20240816,161500,8983506300,11910,11910,11910,11910,0
20240816,161400,8983506300,11910,11910,11910,11910,0
20240816,161300,8983506300,11910,11910,11910,11910,0
20240816,161200,8983506300,11910,11910,11910,11910,0
20240816,161100,8983506300,11910,11910,11910,11910,0
20240816,161000,8983506300,11910,11910,11910,11910,0
20240816,160900,8983506300,11910,11910,11910,11910,0
20240816,160800,8983506300,11910,11910,11910,11910,0
20240816,160700,8983506300,11910,11910,11910,11910,0
20240816,160600,8983506300,11910,11910,11910,11910,0
20240816,160500,8983506300,11910,11910,11910,11910,0
20240816,160400,8983506300,11910,11910,11910,11910,0
20240816,160300,8983506300,11910,11910,11910,11910,0
20240816,160200,8983506300,11910,11910,11910,11910,0
20240816,160100,8983506300,11910,11910,11910,11910,0
20240816,160000,8983506300,11910,11910,11910,11910,0
20240816,155900,8983506300,11910,11910,11910,11910,0
20240816,155800,8983506300,11910,11910,11910,11910,0
20240816,155700,8983506300,11910,11910,11910,11910,0
20240816,155600,8983506300,11910,11910,11910,11910,11182
20240816,155500,8983506300,11910,11910,11910,11910,0
20240816,155400,8983506300,11910,11910,11910,11910,0
20240816,155300,8983506300,11910,11910,11910,11910,0
20240816,155200,8983506300,11910,11910,11910,11910,0
20240816,155100,8983506300,11910,11910,11910,11910,0
20240816,155000,8983506300,11910,11910,11910,11910,0
20240816,154900,8983506300,11910,11910,11910,11910,0
20240816,154800,8983506300,11910,11910,11910,11910,0
20240816,154700,8983506300,11910,11910,11910,11910,0
20240816,154600,8983506300,11910,11910,11910,11910,0
20240816,154500,8983506300,11910,11910,11910,11910,0
20240816,154400,8983506300,11910,11910,11910,11910,0
20240816,154300,8983506300,11910,11910,11910,11910,0
20240816,154200,8983506300,11910,11910,11910,11910,0
20240816,154100,8983506300,11910,11910,11910,11910,0
20240816,154000,8983506300,11910,11910,11910,11910,0
20240816,153900,8983506300,11910,11910,11910,11910,0
20240816,153800,8983506300,11910,11910,11910,11910,0
20240816,153700,8983506300,11910,11910,11910,11910,0
20240816,153600,8983506300,11910,11910,11910,11910,0
20240816,153500,8983506300,11910,11910,11910,11910,0
20240816,153400,8983506300,11910,11910,11910,11910,0
20240816,153300,8983506300,11910,11910,11910,11910,0
20240816,153200,8983506300,11910,11910,11910,11910,0
20240816,153100,8983506300,11910,11910,11910,11910,0
20240816,153000,8983506300,11910,11910,11910,11910,11182
20240816,152900,8850328680,11930,11930,11930,11930,0
20240816,152800,8850328680,11930,11930,11930,11930,0
20240816,152700,8850328680,11930,11930,11930,11930,0
20240816,152600,8850328680,11930,11930,11930,11930,0
20240816,152500,8850328680,11930,11930,11930,11930,0
20240816,152400,8850328680,11930,11930,11930,11930,0
20240816,152300,8850328680,11930,11930,11930,11930,0
20240816,152200,8850328680,11930,11930,11930,11930,0
20240816,152100,8850328680,11930,11930,11930,11930,0
20240816,152000,8850328680,11930,11930,11930,11930,0
20240816,151900,8850328680,11930,11910,11930,11910,1613
20240816,151800,8831101420,11920,11910,11920,11910,604
20240816,151700,8823905530,11920,11920,11930,11910,1420
20240816,151600,8806979670,11920,11920,11920,11910,1180
20240816,151500,8792916920,11920,11920,11920,11910,563
20240816,151400,8786206060,11920,11920,11930,11920,895
20240816,151300,8775534140,11930,11930,11930,11910,719
20240816,151200,8766962070,11920,11920,11930,11920,9998
20240816,151100,8647783470,11920,11920,11920,11910,468
20240816,151000,8642204980,11920,11920,11920,11910,1979
20240816,150900,8618629440,11920,11920,11920,11920,369
20240816,150800,8614230960,11920,11910,11920,11910,1414
20240816,150700,8597378260,11920,11930,11930,11910,2033
20240816,150600,8573144160,11920,11920,11930,11920,4324
20240816,150500,8521598720,11920,11920,11920,11920,4423
20240816,150400,8468876560,11920,11920,11920,11920,3075
20240816,150300,8432222560,11920,11910,11920,11910,2522
20240816,150200,8402160940,11920,11920,11920,11910,1702
20240816,150100,8381873580,11920,11920,11920,11920,799
20240816,150000,8372349500,11920,11920,11920,11910,585
20240816,145900,8365376800,11920,11920,11920,11910,2026
20240816,145800,8341227030,11920,11910,11920,11910,2492
20240816,145700,8311522430,11920,11920,11920,11920,428
20240816,145600,8306420670,11920,11920,11920,11910,655
20240816,145500,8298613080,11920,11910,11920,11910,667
20240816,145400,8290664340,11920,11910,11920,11910,848
20240816,145300,8280558810,11920,11910,11920,11910,462
20240816,145200,8275052230,11920,11920,11920,11910,606
20240816,145100,8267829100,11920,11920,11920,11910,654
20240816,145000,8260034760,11920,11920,11920,11910,952
20240816,144900,8248687110,11920,11910,11920,11910,2110
20240816,144800,8223552150,11910,11910,11920,11910,702
20240816,144700,8215186810,11920,11920,11920,11910,641
20240816,144600,8207548740,11920,11920,11920,11910,359
20240816,144500,8203270070,11920,11920,11920,11910,529
20240816,144400,8196967630,11920,11920,11920,11910,210
20240816,144300,8194464440,11910,11910,11920,11900,11835
20240816,144200,8053481950,11910,11900,11910,11900,606
20240816,144100,8046267300,11910,11910,11910,11900,238
20240816,144000,8043433550,11910,11910,11910,11910,124
20240816,143900,8041956710,11910,11910,11910,11900,173
20240816,143800,8039896290,11910,11910,11910,11900,194
20240816,143700,8037585790,11910,11910,11910,11900,196
20240816,143600,8035251460,11900,11910,11910,11900,339
20240816,143500,8031216970,11910,11910,11910,11900,1335
20240816,143400,8015326820,11910,11910,11910,11900,679
20240816,143300,8007242350,11900,11910,11910,11900,42
20240816,143200,8006742240,11910,11910,11910,11900,159
20240816,143100,8004848850,11910,11910,11910,11900,65
20240816,143000,8004074710,11910,11910,11910,11910,79
20240816,142900,8003133820,11900,11910,11910,11900,1332
20240816,142800,7987274430,11910,11910,11910,11900,159
20240816,142700,7985380840,11900,11910,11910,11900,65
20240816,142600,7984606720,11910,11910,11910,11900,825
20240816,142500,7974780980,11910,11900,11910,11900,2068
20240816,142400,7950163320,11910,11910,11910,11900,394
20240816,142300,7945470790,11900,11910,11910,11900,645
20240816,142200,7937794110,11910,11900,11910,11900,149
20240816,142100,7936020390,11910,11910,11910,11910,1694
20240816,142000,7915844850,11910,11920,11920,11910,220
20240816,141900,7913224380,11910,11920,11920,11910,184
20240816,141800,7911032430,11920,11920,11920,11910,304
20240816,141700,7907411020,11910,11910,11910,11900,220
20240816,141600,7904791020,11910,11910,11920,11910,5893
20240816,141500,7834594390,11910,11910,11910,11900,319
20240816,141400,7830797500,11910,11910,11920,11900,18445
20240816,141300,7611186370,11920,11920,11920,11910,356
20240816,141200,7606944640,11920,11920,11920,11910,287
20240816,141100,7603524230,11910,11920,11920,11910,421
20240816,141000,7598509880,11920,11910,11920,11910,1555
20240816,140900,7579979480,11910,11920,11920,11910,6103
20240816,140800,7507292730,11920,11910,11920,11910,24
20240816,140700,7507006660,11910,11910,11920,11910,207
20240816,140600,7504540540,11920,11920,11920,11910,1288
20240816,140500,7489197510,11920,11910,11920,11910,82
20240816,140400,7488220080,11920,11920,11920,11910,600
20240816,140300,7481070400,11920,11910,11920,11900,12227
20240816,140200,7335409860,11910,11910,11910,11900,133
20240816,140100,7333827100,11900,11910,11910,11900,296
20240816,140000,7330303250,11910,11910,11910,11900,496
20240816,135900,7324396130,11910,11900,11910,11900,1185
20240816,135800,7310291370,11910,11910,11910,11900,353
20240816,135700,7306088300,11910,11910,11910,11900,722
20240816,135600,7297489290,11900,11910,11910,11900,693
20240816,135500,7289242000,11910,11910,11910,11900,519
20240816,135400,7283063040,11910,11910,11910,11900,387
20240816,135300,7278454380,11910,11900,11910,11900,444
20240816,135200,7273166870,11900,11900,11910,11900,7952
20240816,135100,7178534240,11900,11900,11900,11890,6737
20240816,135000,7098364940,11900,11900,11900,11900,250
20240816,134900,7095389940,11900,11900,11900,11890,2493
20240816,134800,7065723550,11900,11900,11900,11890,486
20240816,134700,7059940170,11900,11900,11900,11900,235
20240816,134600,7057143670,11900,11900,11900,11900,1861
20240816,134500,7034997770,11900,11900,11900,11900,561
20240816,134400,7028321870,11900,11890,11900,11890,637
20240816,134300,7020742500,11900,11900,11900,11890,692
20240816,134200,7012509040,11900,11900,11900,11890,1789
20240816,134100,6991220920,11900,11900,11900,11890,2143
20240816,134000,6965720280,11900,11900,11900,11890,279
20240816,133900,6962401180,11900,11900,11900,11900,709
20240816,133800,6953964080,11900,11900,11900,11900,783
20240816,133700,6944646380,11900,11900,11900,11900,161
20240816,133600,6942730480,11900,11900,11900,11890,1268
20240816,133500,6927645980,11900,11900,11900,11890,4738
20240816,133400,6871271780,11900,11900,11900,11900,168
20240816,133300,6869272580,11900,11900,11900,11890,531
20240816,133200,6862954180,11890,11900,11900,11890,2383
20240816,133100,6834619860,11900,11900,11900,11900,488
20240816,133000,6828812660,11900,11900,11900,11890,219
20240816,132900,6826207100,11900,11900,11900,11890,392
20240816,132800,6821545090,11900,11900,11900,11900,497
20240816,132700,6815630790,11900,11900,11900,11900,310
20240816,132600,6811941790,11900,11900,11900,11890,179
20240816,132500,6809811730,11900,11900,11900,11890,193
20240816,132400,6807515290,11890,11900,11900,11890,1346
20240816,132300,6791509860,11900,11900,11900,11900,128
20240816,132200,6789986660,11900,11900,11900,11890,471
20240816,132100,6784382910,11900,11900,11910,11900,33207
20240816,132000,6389219410,11900,11910,11910,11900,132
20240816,131900,6387648450,11910,11910,11910,11900,56
20240816,131800,6386981590,11910,11900,11910,11900,52
20240816,131700,6386362280,11910,11910,11910,11910,301
20240816,131600,6382777370,11910,11910,11910,11910,1099
20240816,131500,6369688280,11910,11910,11910,11910,585
20240816,131400,6362720930,11910,11910,11910,11900,559
20240816,131300,6356063300,11910,11910,11910,11910,1068
20240816,131200,6343343420,11910,11910,11910,11900,160
20240816,131100,6341438110,11910,11910,11910,11900,2225
20240816,131000,6314938710,11910,11920,11920,11910,157
20240816,130900,6313068540,11920,11920,11920,11900,1148
20240816,130800,6299396520,11910,11920,11920,11910,1211
20240816,130700,6284971750,11920,11920,11920,11910,139
20240816,130600,6283315990,11920,11920,11920,11910,199
20240816,130500,6280944220,11920,11920,11920,11920,96
20240816,130400,6279799900,11920,11920,11920,11910,122
20240816,130300,6278346530,11910,11920,11920,11910,2227
20240816,130200,6251822870,11920,11920,11920,11920,21
20240816,130100,6251572550,11910,11910,11910,11910,500
20240816,130000,6245617550,11910,11910,11910,11910,612
20240816,125900,6238328630,11910,11920,11920,11910,191
20240816,125800,6236052460,11910,11910,11920,11910,514
20240816,125700,6229930510,11920,11920,11920,11910,945
20240816,125600,6218673700,11920,11920,11920,11920,206
20240816,125500,6216218180,11920,11910,11920,11910,338
20240816,125400,6212191130,11920,11920,11920,11910,648
20240816,125300,6204472680,11920,11910,11920,11910,433
20240816,125200,6199312410,11910,11910,11920,11910,501
20240816,125100,6193345470,11910,11920,11920,11910,6100
20240816,125000,6120694030,11920,11920,11920,11920,283
20240816,124900,6117320670,11920,11920,11920,11910,1677
20240816,124800,6097345770,11920,11910,11920,11910,3155
20240816,124700,6059768860,11910,11920,11920,11910,1297
20240816,124600,6044318670,11910,11920,11920,11910,428
20240816,124500,6039220180,11920,11920,11920,11910,463
20240816,124400,6033703320,11920,11920,11920,11910,192
20240816,124300,6031414790,11920,11920,11920,11910,265
20240816,124200,6028256190,11920,11920,11920,11910,186
20240816,124100,6026040000,11920,11920,11920,11910,46
20240816,124000,6025491780,11920,11920,11920,11910,110
20240816,123900,6024180610,11920,11920,11920,11920,632
20240816,123800,6016647170,11920,11920,11920,11910,1161
20240816,123700,6002808100,11920,11920,11920,11920,150
20240816,123600,6001020100,11910,11920,11920,11910,414
20240816,123500,5996087040,11910,11920,11920,11910,3797
20240816,123400,5950860760,11920,11920,11920,11910,682
20240816,123300,5942736480,11920,11910,11920,11910,153
20240816,123200,5940912770,11920,11910,11920,11910,295
20240816,123100,5937397650,11910,11920,11920,11910,234
20240816,123000,5934609770,11920,11920,11920,11920,582
20240816,122900,5927672330,11920,11920,11920,11920,20
20240816,122800,5927433930,11910,11910,11910,11900,4911
20240816,122700,5868944410,11900,11910,11910,11900,775
20240816,122600,5859717810,11910,11910,11910,11910,246
20240816,122500,5856787950,11910,11910,11910,11910,207
20240816,122400,5854322580,11910,11910,11910,11910,855
20240816,122300,5844139530,11910,11910,11910,11910,42
20240816,122200,5843639310,11910,11910,11910,11910,329
20240816,122100,5839720920,11910,11910,11910,11910,435
20240816,122000,5834540070,11910,11910,11910,11910,134
20240816,121900,5832944130,11910,11900,11910,11900,177
20240816,121800,5830836520,11910,11910,11910,11900,627
20240816,121700,5823372210,11900,11910,11920,11900,528
20240816,121600,5817085390,11910,11920,11920,11910,1450
20240816,121500,5799812660,11920,11910,11920,11910,175
20240816,121400,5797727690,11910,11920,11920,11910,6515
20240816,121300,5720133890,11920,11910,11920,11910,629
20240816,121200,5712639010,11920,11910,11920,11910,293
20240816,121100,5709147900,11910,11910,11910,11910,3
20240816,121000,5709112170,11910,11920,11920,11910,1497
20240816,120900,5691282350,11910,11920,11920,11910,1152
20240816,120800,5677553270,11910,11920,11920,11910,756
20240816,120700,5668549030,11920,11920,11920,11910,2287
20240816,120600,5641292190,11920,11920,11920,11910,554
20240816,120500,5634691320,11920,11920,11920,11910,221
20240816,120400,5632057830,11920,11920,11920,11910,154
20240816,120300,5630222600,11910,11920,11920,11910,522
20240816,120200,5624005550,11920,11920,11920,11920,670
20240816,120100,5616019150,11920,11910,11920,11910,2547
20240816,120000,5585684120,11920,11920,11920,11910,373
20240816,115900,5581237970,11920,11920,11920,11920,165
20240816,115800,5579271170,11920,11910,11920,11910,783
20240816,115700,5569944790,11920,11920,11920,11920,58
20240816,115600,5569253430,11920,11920,11920,11920,40
20240816,115500,5568776630,11920,11920,11920,11920,168
20240816,115400,5566774070,11920,11920,11920,11920,213
20240816,115300,5564235110,11920,11920,11920,11910,937
20240816,115200,5553066220,11920,11920,11920,11910,326
20240816,115100,5549180530,11920,11910,11920,11910,6072
20240816,115000,5476862640,11920,11920,11920,11910,57
20240816,114900,5476183400,11920,11920,11920,11910,210
20240816,114800,5473681680,11910,11910,11910,11910,50
20240816,114700,5473086180,11910,11920,11920,11910,1206
20240816,114600,5458722320,11910,11920,11920,11910,733
20240816,114500,5449987950,11920,11910,11920,11910,88
20240816,114400,5448939440,11920,11920,11920,11910,1115
20240816,114300,5435659670,11920,11910,11920,11910,102
20240816,114200,5434444830,11910,11920,11920,11910,443
20240816,114100,5429168550,11920,11920,11920,11910,393
20240816,114000,5424487820,11910,11920,11920,11910,2540
20240816,113900,5394235020,11920,11920,11920,11910,153
20240816,113800,5392411470,11910,11920,11920,11910,219
20240816,113700,5389802320,11920,11920,11920,11920,72
20240816,113600,5388944080,11920,11920,11920,11910,539
20240816,113500,5382523360,11920,11920,11920,11910,50
20240816,113400,5381927660,11910,11920,11920,11910,335
20240816,113300,5377936740,11910,11920,11920,11910,1556
20240816,113200,5359403370,11920,11910,11920,11910,46
20240816,113100,5358855490,11910,11920,11920,11910,137
20240816,113000,5357222760,11920,11920,11920,11920,266
20240816,112900,5354052040,11910,11920,11920,11910,2582
20240816,112800,5323299950,11910,11910,11920,11910,268
20240816,112700,5320107650,11920,11920,11920,11910,732
20240816,112600,5311387750,11920,11910,11920,11910,115
20240816,112500,5310017000,11910,11920,11920,11910,94
20240816,112400,5308896770,11920,11920,11920,11920,1
20240816,112300,5308884850,11910,11910,11910,11900,10088
20240816,112200,5188744270,11920,11910,11920,11910,1038
20240816,112100,5176381320,11920,11920,11920,11920,185
20240816,112000,5174176120,11910,11920,11920,11910,378
20240816,111900,5169670480,11910,11920,11920,11910,582
20240816,111800,5162733070,11920,11920,11930,11920,5796
20240816,111700,5093637870,11930,11930,11930,11920,908
20240816,111600,5082813740,11930,11930,11930,11920,2186
20240816,111500,5056754760,11930,11930,11930,11920,203
20240816,111400,5054333560,11930,11930,11930,11930,2181
20240816,111300,5028314230,11920,11930,11930,11920,1875
20240816,111200,5005958530,11930,11930,11930,11920,1394
20240816,111100,4989340110,11930,11930,11930,11920,107
20240816,111000,4988063620,11930,11930,11930,11920,4634
20240816,110900,4932817530,11920,11930,11930,11920,615
20240816,110800,4925484630,11930,11920,11930,11920,7090
20240816,110700,4840970530,11920,11930,11930,11920,2614
20240816,110600,4809811060,11920,11930,11930,11920,960
20240816,110500,4798366440,11930,11930,11930,11920,422
20240816,110400,4793332080,11930,11920,11930,11920,25
20240816,110300,4793033880,11920,11930,11930,11920,757
20240816,110200,4784009220,11930,11930,11930,11920,198
20240816,110100,4781647660,11930,11930,11930,11920,510
20240816,110000,4775564050,11930,11930,11930,11930,837
20240816,105900,4765578640,11930,11930,11930,11920,344
20240816,105800,4761475500,11920,11930,11930,11920,88
20240816,105700,4760425760,11930,11920,11930,11920,176
20240816,105600,4758327490,11920,11930,11930,11920,2199
20240816,105500,4732112140,11930,11930,11930,11930,308
20240816,105400,4728437700,11930,11930,11930,11920,269
20240816,105300,4725229630,11930,11930,11930,11920,224
20240816,105200,4722557460,11930,11930,11930,11930,16
20240816,105100,4722366580,11920,11930,11930,11920,541
20240816,105000,4715912590,11930,11930,11930,11920,106
20240816,104900,4714648050,11930,11930,11930,11920,1865
20240816,104800,4692405970,11930,11930,11930,11920,141
20240816,104700,4690724270,11930,11920,11930,11920,671
20240816,104600,4682725780,11920,11930,11930,11920,329
20240816,104500,4678801320,11930,11930,11930,11930,21
20240816,104400,4678550790,11930,11930,11930,11930,722
20240816,104300,4669937330,11930,11920,11930,11920,1775
20240816,104200,4648779310,11920,11920,11920,11920,224
20240816,104100,4646109230,11920,11920,11920,11920,177
20240816,104000,4643999390,11910,11920,11920,11910,867
20240816,103900,4633670550,11920,11920,11920,11910,591
20240816,103800,4626625880,11920,11920,11920,11910,1625
20240816,103700,4607256100,11920,11920,11920,11910,212
20240816,103600,4604729160,11920,11920,11920,11910,105
20240816,103500,4603477950,11910,11910,11920,11910,2427
20240816,103400,4574568820,11910,11910,11910,11900,127
20240816,103300,4573056400,11900,11910,11910,11900,896
20240816,103200,4562386770,11910,11900,11910,11900,448
20240816,103100,4557051220,11910,11910,11910,11900,997
20240816,103000,4545177060,11910,11900,11910,11900,4591
20240816,102900,4490526030,11900,11900,11900,11900,983
20240816,102800,4478828330,11890,11900,11900,11890,1822
20240816,102700,4457147890,11900,11900,11900,11890,1611
20240816,102600,4437977690,11900,11890,11900,11890,162
20240816,102500,4436049990,11900,11890,11900,11890,1447
20240816,102400,4418841790,11900,11900,11900,11900,1306
20240816,102300,4403300390,11900,11900,11900,11900,207
20240816,102200,4400837090,11900,11900,11900,11890,1160
20240816,102100,4387033900,11900,11900,11900,11900,581
20240816,102000,4380120000,11900,11900,11900,11900,632
20240816,101900,4372599200,11900,11900,11900,11900,470
20240816,101800,4367006200,11900,11890,11900,11890,1276
20240816,101700,4351822920,11890,11900,11900,11890,4010
20240816,101600,4304141180,11900,11900,11900,11900,745
20240816,101500,4295275680,11900,11890,11900,11890,2831
20240816,101400,4261601040,11900,11900,11900,11890,181
20240816,101300,4259447160,11900,11900,11900,11900,726
20240816,101200,4250807760,11900,11900,11900,11900,752
20240816,101100,4241858960,11900,11900,11900,11890,485
20240816,101000,4236087550,11900,11890,11900,11890,356
20240816,100900,4231852580,11900,11900,11900,11890,348
20240816,100800,4227713480,11900,11900,11900,11890,272
20240816,100700,4224476690,11900,11900,11900,11890,1741
20240816,100600,4203769730,11900,11890,11900,11890,616
20240816,100500,4196444190,11890,11900,11900,11890,8387
20240816,100400,4096721690,11900,11900,11900,11890,394
20240816,100300,4092033590,11900,11900,11900,11900,204
20240816,100200,4089605990,11900,11900,11900,11900,347
20240816,100100,4085476690,11900,11900,11910,11900,6750
20240816,100000,4005151310,11910,11910,11910,11900,252
20240816,095900,4002150000,11910,11900,11910,11900,164
20240816,095800,4000197020,11910,11910,11910,11900,260
20240816,095700,3997101100,11900,11900,11900,11890,1650
20240816,095600,3977466110,11890,11900,11900,11890,2676
20240816,095500,3945622480,11900,11910,11910,11900,864
20240816,095400,3935336510,11900,11900,11910,11900,628
20240816,095300,3927861680,11910,11900,11910,11900,1210
20240816,095200,3913460530,11900,11890,11900,11890,6321
20240816,095100,3838297130,11880,11890,11890,11880,1602
20240816,095000,3819250030,11890,11890,11890,11890,331
20240816,094900,3815314440,11890,11890,11890,11880,903
20240816,094800,3804579440,11890,11890,11890,11880,815
20240816,094700,3794889510,11890,11890,11890,11880,1138
20240816,094600,3781359730,11890,11890,11890,11880,859
20240816,094500,3771152060,11890,11880,11890,11870,16228
20240816,094400,3578357100,11880,11880,11880,11870,2811
20240816,094300,3544986420,11880,11880,11880,11870,422
20240816,094200,3539973290,11880,11880,11880,11870,4353
20240816,094100,3488262480,11880,11880,11880,11870,417
20240816,094000,3483308810,11880,11870,11880,11860,2027
20240816,093900,3459248910,11870,11880,11880,11870,2027
20240816,093800,3435187080,11880,11870,11880,11860,9811
20240816,093700,3318732690,11870,11870,11870,11860,8163
20240816,093600,3221839490,11870,11870,11870,11860,1514
20240816,093500,3203873970,11860,11880,11880,11860,5918
20240816,093400,3133624750,11880,11880,11880,11870,20330
20240816,093300,2892295790,11880,11880,11880,11870,5913
20240816,093200,2822087260,11880,11890,11890,11870,3847
20240816,093100,2776389170,11890,11890,11890,11880,5303
20240816,093000,2713374800,11890,11890,11890,11880,1484
20240816,092900,2695739690,11890,11890,11890,11880,9217
20240816,092800,2586189980,11890,11890,11890,11880,2838
20240816,092700,2552472300,11880,11890,11890,11880,15255
20240816,092600,2371227590,11880,11890,11890,11880,6733
20240816,092500,2291215490,11890,11880,11890,11880,4766
20240816,092400,2234570180,11890,11880,11890,11880,3538
20240816,092300,2192533310,11890,11890,11890,11880,9267
20240816,092200,2082424930,11890,11890,11900,11880,2065
20240816,092100,2057872220,11890,11890,11890,11880,2663
20240816,092000,2026214670,11890,11910,11910,11880,32415
20240816,091900,1640538730,11910,11910,11920,11900,11799
20240816,091800,1500017520,11910,11910,11910,11900,2630
20240816,091700,1468702310,11910,11910,11910,11900,2046
20240816,091600,1444348200,11910,11920,11920,11900,2022
20240816,091500,1420254380,11920,11920,11920,11910,19633
20240816,091400,1186363500,11920,11910,11920,11910,5842
20240816,091300,1116769730,11920,11920,11920,11910,3169
20240816,091200,1078998420,11920,11920,11920,11910,1548
20240816,091100,1060549260,11920,11920,11920,11910,3275
20240816,091000,1021515300,11920,11920,11920,11910,7747
20240816,090900,929208590,11910,11920,11930,11910,6658
20240816,090800,849865870,11930,11930,11930,11920,10389
20240816,090700,726014680,11930,11930,11940,11920,6371
20240816,090600,650016440,11940,11940,11940,11930,2111
20240816,090500,624816110,11940,11920,11940,11920,1687
20240816,090400,604694840,11930,11930,11930,11920,2971
20240816,090300,569272330,11930,11940,11940,11920,14715
20240816,090200,393714710,11940,11940,11950,11930,2746
20240816,090100,360925530,11940,11960,11960,11940,9965
20240816,090000,241917240,11960,11950,11960,11950,19655