KissMeData/273640/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,205400,10883487390,16080,16080,16080,16080,19498
20240819,205300,10883487390,16080,16080,16080,16080,0
20240819,205200,10883487390,16080,16080,16080,16080,0
20240819,205100,10883487390,16080,16080,16080,16080,0
20240819,205000,10883487390,16080,16080,16080,16080,0
20240819,204900,10883487390,16080,16080,16080,16080,0
20240819,204800,10883487390,16080,16080,16080,16080,0
20240819,204700,10883487390,16080,16080,16080,16080,0
20240819,204600,10883487390,16080,16080,16080,16080,0
20240819,204500,10883487390,16080,16080,16080,16080,0
20240819,204400,10883487390,16080,16080,16080,16080,0
20240819,204300,10883487390,16080,16080,16080,16080,0
20240819,204200,10883487390,16080,16080,16080,16080,0
20240819,204100,10883487390,16080,16080,16080,16080,0
20240819,204000,10883487390,16080,16080,16080,16080,0
20240819,203900,10883487390,16080,16080,16080,16080,0
20240819,203800,10883487390,16080,16080,16080,16080,0
20240819,203700,10883487390,16080,16080,16080,16080,0
20240819,203600,10883487390,16080,16080,16080,16080,0
20240819,203500,10883487390,16080,16080,16080,16080,0
20240819,203400,10883487390,16080,16080,16080,16080,0
20240819,203300,10883487390,16080,16080,16080,16080,0
20240819,203200,10883487390,16080,16080,16080,16080,0
20240819,203100,10883487390,16080,16080,16080,16080,0
20240819,203000,10883487390,16080,16080,16080,16080,0
20240819,202900,10883487390,16080,16080,16080,16080,0
20240819,202800,10883487390,16080,16080,16080,16080,0
20240819,202700,10883487390,16080,16080,16080,16080,0
20240819,202600,10883487390,16080,16080,16080,16080,0
20240819,202500,10883487390,16080,16080,16080,16080,0
20240819,202400,10883487390,16080,16080,16080,16080,19498
20240819,202300,10883487390,16080,16080,16080,16080,0
20240819,202200,10883487390,16080,16080,16080,16080,0
20240819,202100,10883487390,16080,16080,16080,16080,0
20240819,202000,10883487390,16080,16080,16080,16080,0
20240819,201900,10883487390,16080,16080,16080,16080,0
20240819,201800,10883487390,16080,16080,16080,16080,0
20240819,201700,10883487390,16080,16080,16080,16080,0
20240819,201600,10883487390,16080,16080,16080,16080,0
20240819,201500,10883487390,16080,16080,16080,16080,0
20240819,201400,10883487390,16080,16080,16080,16080,0
20240819,201300,10883487390,16080,16080,16080,16080,0
20240819,201200,10883487390,16080,16080,16080,16080,0
20240819,201100,10883487390,16080,16080,16080,16080,0
20240819,201000,10883487390,16080,16080,16080,16080,0
20240819,200900,10883487390,16080,16080,16080,16080,0
20240819,200800,10883487390,16080,16080,16080,16080,0
20240819,200700,10883487390,16080,16080,16080,16080,0
20240819,200600,10883487390,16080,16080,16080,16080,0
20240819,200500,10883487390,16080,16080,16080,16080,0
20240819,200400,10883487390,16080,16080,16080,16080,0
20240819,200300,10883487390,16080,16080,16080,16080,0
20240819,200200,10883487390,16080,16080,16080,16080,0
20240819,200100,10883487390,16080,16080,16080,16080,0
20240819,200000,10883487390,16080,16080,16080,16080,0
20240819,195900,10883487390,16080,16080,16080,16080,0
20240819,195800,10883487390,16080,16080,16080,16080,0
20240819,195700,10883487390,16080,16080,16080,16080,0
20240819,195600,10883487390,16080,16080,16080,16080,0
20240819,195500,10883487390,16080,16080,16080,16080,0
20240819,195400,10883487390,16080,16080,16080,16080,19498
20240819,195300,10883487390,16080,16080,16080,16080,0
20240819,195200,10883487390,16080,16080,16080,16080,0
20240819,195100,10883487390,16080,16080,16080,16080,0
20240819,195000,10883487390,16080,16080,16080,16080,0
20240819,194900,10883487390,16080,16080,16080,16080,0
20240819,194800,10883487390,16080,16080,16080,16080,0
20240819,194700,10883487390,16080,16080,16080,16080,0
20240819,194600,10883487390,16080,16080,16080,16080,0
20240819,194500,10883487390,16080,16080,16080,16080,0
20240819,194400,10883487390,16080,16080,16080,16080,0
20240819,194300,10883487390,16080,16080,16080,16080,0
20240819,194200,10883487390,16080,16080,16080,16080,0
20240819,194100,10883487390,16080,16080,16080,16080,0
20240819,194000,10883487390,16080,16080,16080,16080,0
20240819,193900,10883487390,16080,16080,16080,16080,0
20240819,193800,10883487390,16080,16080,16080,16080,0
20240819,193700,10883487390,16080,16080,16080,16080,0
20240819,193600,10883487390,16080,16080,16080,16080,0
20240819,193500,10883487390,16080,16080,16080,16080,0
20240819,193400,10883487390,16080,16080,16080,16080,0
20240819,193300,10883487390,16080,16080,16080,16080,0
20240819,193200,10883487390,16080,16080,16080,16080,0
20240819,193100,10883487390,16080,16080,16080,16080,0
20240819,193000,10883487390,16080,16080,16080,16080,0
20240819,192900,10883487390,16080,16080,16080,16080,0
20240819,192800,10883487390,16080,16080,16080,16080,0
20240819,192700,10883487390,16080,16080,16080,16080,0
20240819,192600,10883487390,16080,16080,16080,16080,0
20240819,192500,10883487390,16080,16080,16080,16080,0
20240819,192400,10883487390,16080,16080,16080,16080,19498
20240819,192300,10883487390,16080,16080,16080,16080,0
20240819,192200,10883487390,16080,16080,16080,16080,0
20240819,192100,10883487390,16080,16080,16080,16080,0
20240819,192000,10883487390,16080,16080,16080,16080,0
20240819,191900,10883487390,16080,16080,16080,16080,0
20240819,191800,10883487390,16080,16080,16080,16080,0
20240819,191700,10883487390,16080,16080,16080,16080,0
20240819,191600,10883487390,16080,16080,16080,16080,0
20240819,191500,10883487390,16080,16080,16080,16080,0
20240819,191400,10883487390,16080,16080,16080,16080,0
20240819,191300,10883487390,16080,16080,16080,16080,0
20240819,191200,10883487390,16080,16080,16080,16080,0
20240819,191100,10883487390,16080,16080,16080,16080,0
20240819,191000,10883487390,16080,16080,16080,16080,0
20240819,190900,10883487390,16080,16080,16080,16080,0
20240819,190800,10883487390,16080,16080,16080,16080,0
20240819,190700,10883487390,16080,16080,16080,16080,0
20240819,190600,10883487390,16080,16080,16080,16080,0
20240819,190500,10883487390,16080,16080,16080,16080,0
20240819,190400,10883487390,16080,16080,16080,16080,0
20240819,190300,10883487390,16080,16080,16080,16080,0
20240819,190200,10883487390,16080,16080,16080,16080,0
20240819,190100,10883487390,16080,16080,16080,16080,0
20240819,190000,10883487390,16080,16080,16080,16080,0
20240819,185900,10883487390,16080,16080,16080,16080,0
20240819,185800,10883487390,16080,16080,16080,16080,0
20240819,185700,10883487390,16080,16080,16080,16080,0
20240819,185600,10883487390,16080,16080,16080,16080,0
20240819,185500,10883487390,16080,16080,16080,16080,0
20240819,185400,10883487390,16080,16080,16080,16080,19498
20240819,185300,10883487390,16080,16080,16080,16080,0
20240819,185200,10883487390,16080,16080,16080,16080,0
20240819,185100,10883487390,16080,16080,16080,16080,0
20240819,185000,10883487390,16080,16080,16080,16080,0
20240819,184900,10883487390,16080,16080,16080,16080,0
20240819,184800,10883487390,16080,16080,16080,16080,0
20240819,184700,10883487390,16080,16080,16080,16080,0
20240819,184600,10883487390,16080,16080,16080,16080,0
20240819,184500,10883487390,16080,16080,16080,16080,0
20240819,184400,10883487390,16080,16080,16080,16080,0
20240819,184300,10883487390,16080,16080,16080,16080,0
20240819,184200,10883487390,16080,16080,16080,16080,0
20240819,184100,10883487390,16080,16080,16080,16080,0
20240819,184000,10883487390,16080,16080,16080,16080,0
20240819,183900,10883487390,16080,16080,16080,16080,0
20240819,183800,10883487390,16080,16080,16080,16080,0
20240819,183700,10883487390,16080,16080,16080,16080,0
20240819,183600,10883487390,16080,16080,16080,16080,0
20240819,183500,10883487390,16080,16080,16080,16080,0
20240819,183400,10883487390,16080,16080,16080,16080,0
20240819,183300,10883487390,16080,16080,16080,16080,0
20240819,183200,10883487390,16080,16080,16080,16080,0
20240819,183100,10883487390,16080,16080,16080,16080,0
20240819,183000,10883487390,16080,16080,16080,16080,0
20240819,182900,10883487390,16080,16080,16080,16080,0
20240819,182800,10883487390,16080,16080,16080,16080,0
20240819,182700,10883487390,16080,16080,16080,16080,0
20240819,182600,10883487390,16080,16080,16080,16080,0
20240819,182500,10883487390,16080,16080,16080,16080,0
20240819,182400,10883487390,16080,16080,16080,16080,19498
20240819,182300,10883487390,16080,16080,16080,16080,0
20240819,182200,10883487390,16080,16080,16080,16080,0
20240819,182100,10883487390,16080,16080,16080,16080,0
20240819,182000,10883487390,16080,16080,16080,16080,0
20240819,181900,10883487390,16080,16080,16080,16080,0
20240819,181800,10883487390,16080,16080,16080,16080,0
20240819,181700,10883487390,16080,16080,16080,16080,0
20240819,181600,10883487390,16080,16080,16080,16080,0
20240819,181500,10883487390,16080,16080,16080,16080,0
20240819,181400,10883487390,16080,16080,16080,16080,0
20240819,181300,10883487390,16080,16080,16080,16080,0
20240819,181200,10883487390,16080,16080,16080,16080,0
20240819,181100,10883487390,16080,16080,16080,16080,0
20240819,181000,10883487390,16080,16080,16080,16080,0
20240819,180900,10883487390,16080,16080,16080,16080,0
20240819,180800,10883487390,16080,16080,16080,16080,0
20240819,180700,10883487390,16080,16080,16080,16080,0
20240819,180600,10883487390,16080,16080,16080,16080,0
20240819,180500,10883487390,16080,16080,16080,16080,0
20240819,180400,10883487390,16080,16080,16080,16080,0
20240819,180300,10883487390,16080,16080,16080,16080,0
20240819,180200,10883487390,16080,16080,16080,16080,0
20240819,180100,10883487390,16080,16080,16080,16080,0
20240819,180000,10883487390,16080,16080,16080,16080,0
20240819,175900,10883487390,16080,16080,16080,16080,0
20240819,175800,10883487390,16080,16080,16080,16080,0
20240819,175700,10883487390,16080,16080,16080,16080,0
20240819,175600,10883487390,16080,16080,16080,16080,0
20240819,175500,10883487390,16080,16080,16080,16080,0
20240819,175400,10883487390,16080,16080,16080,16080,19498
20240819,175300,10883487390,16080,16080,16080,16080,0
20240819,175200,10883487390,16080,16080,16080,16080,0
20240819,175100,10883487390,16080,16080,16080,16080,0
20240819,175000,10883487390,16080,16080,16080,16080,0
20240819,174900,10883487390,16080,16080,16080,16080,0
20240819,174800,10883487390,16080,16080,16080,16080,0
20240819,174700,10883487390,16080,16080,16080,16080,0
20240819,174600,10883487390,16080,16080,16080,16080,0
20240819,174500,10883487390,16080,16080,16080,16080,0
20240819,174400,10883487390,16080,16080,16080,16080,0
20240819,174300,10883487390,16080,16080,16080,16080,0
20240819,174200,10883487390,16080,16080,16080,16080,0
20240819,174100,10883487390,16080,16080,16080,16080,0
20240819,174000,10883487390,16080,16080,16080,16080,0
20240819,173900,10883487390,16080,16080,16080,16080,0
20240819,173800,10883487390,16080,16080,16080,16080,0
20240819,173700,10883487390,16080,16080,16080,16080,0
20240819,173600,10883487390,16080,16080,16080,16080,0
20240819,173500,10883487390,16080,16080,16080,16080,0
20240819,173400,10883487390,16080,16080,16080,16080,0
20240819,173300,10883487390,16080,16080,16080,16080,0
20240819,173200,10883487390,16080,16080,16080,16080,0
20240819,173100,10883487390,16080,16080,16080,16080,0
20240819,173000,10883487390,16080,16080,16080,16080,0
20240819,172900,10883487390,16080,16080,16080,16080,0
20240819,172800,10883487390,16080,16080,16080,16080,0
20240819,172700,10883487390,16080,16080,16080,16080,0
20240819,172600,10883487390,16080,16080,16080,16080,0
20240819,172500,10883487390,16080,16080,16080,16080,0
20240819,172400,10883487390,16080,16080,16080,16080,19498
20240819,172300,10883487390,16080,16080,16080,16080,0
20240819,172200,10883487390,16080,16080,16080,16080,0
20240819,172100,10883487390,16080,16080,16080,16080,0
20240819,172000,10883487390,16080,16080,16080,16080,0
20240819,171900,10883487390,16080,16080,16080,16080,0
20240819,171800,10883487390,16080,16080,16080,16080,0
20240819,171700,10883487390,16080,16080,16080,16080,0
20240819,171600,10883487390,16080,16080,16080,16080,0
20240819,171500,10883487390,16080,16080,16080,16080,0
20240819,171400,10883487390,16080,16080,16080,16080,0
20240819,171300,10883487390,16080,16080,16080,16080,0
20240819,171200,10883487390,16080,16080,16080,16080,0
20240819,171100,10883487390,16080,16080,16080,16080,0
20240819,171000,10883487390,16080,16080,16080,16080,0
20240819,170900,10883487390,16080,16080,16080,16080,0
20240819,170800,10883487390,16080,16080,16080,16080,0
20240819,170700,10883487390,16080,16080,16080,16080,0
20240819,170600,10883487390,16080,16080,16080,16080,0
20240819,170500,10883487390,16080,16080,16080,16080,0
20240819,170400,10883487390,16080,16080,16080,16080,0
20240819,170300,10883487390,16080,16080,16080,16080,0
20240819,170200,10883487390,16080,16080,16080,16080,0
20240819,170100,10883487390,16080,16080,16080,16080,0
20240819,170000,10883487390,16080,16080,16080,16080,0
20240819,165900,10883487390,16080,16080,16080,16080,0
20240819,165800,10883487390,16080,16080,16080,16080,0
20240819,165700,10883487390,16080,16080,16080,16080,0
20240819,165600,10883487390,16080,16080,16080,16080,0
20240819,165500,10883487390,16080,16080,16080,16080,0
20240819,165400,10883487390,16080,16080,16080,16080,19498
20240819,165300,10883487390,16080,16080,16080,16080,0
20240819,165200,10883487390,16080,16080,16080,16080,0
20240819,165100,10883487390,16080,16080,16080,16080,0
20240819,165000,10883487390,16080,16080,16080,16080,0
20240819,164900,10883487390,16080,16080,16080,16080,0
20240819,164800,10883487390,16080,16080,16080,16080,0
20240819,164700,10883487390,16080,16080,16080,16080,0
20240819,164600,10883487390,16080,16080,16080,16080,0
20240819,164500,10883487390,16080,16080,16080,16080,0
20240819,164400,10883487390,16080,16080,16080,16080,0
20240819,164300,10883487390,16080,16080,16080,16080,0
20240819,164200,10883487390,16080,16080,16080,16080,0
20240819,164100,10883487390,16080,16080,16080,16080,0
20240819,164000,10883487390,16080,16080,16080,16080,0
20240819,163900,10883487390,16080,16080,16080,16080,0
20240819,163800,10883487390,16080,16080,16080,16080,0
20240819,163700,10883487390,16080,16080,16080,16080,0
20240819,163600,10883487390,16080,16080,16080,16080,0
20240819,163500,10883487390,16080,16080,16080,16080,0
20240819,163400,10883487390,16080,16080,16080,16080,0
20240819,163300,10883487390,16080,16080,16080,16080,0
20240819,163200,10883487390,16080,16080,16080,16080,0
20240819,163100,10883487390,16080,16080,16080,16080,0
20240819,163000,10883487390,16080,16080,16080,16080,0
20240819,162900,10883487390,16080,16080,16080,16080,0
20240819,162800,10883487390,16080,16080,16080,16080,0
20240819,162700,10883487390,16080,16080,16080,16080,0
20240819,162600,10883487390,16080,16080,16080,16080,0
20240819,162500,10883487390,16080,16080,16080,16080,0
20240819,162400,10883487390,16080,16080,16080,16080,19498
20240819,162300,10883487390,16080,16080,16080,16080,0
20240819,162200,10883487390,16080,16080,16080,16080,0
20240819,162100,10883487390,16080,16080,16080,16080,0
20240819,162000,10883487390,16080,16080,16080,16080,0
20240819,161900,10883487390,16080,16080,16080,16080,0
20240819,161800,10883487390,16080,16080,16080,16080,0
20240819,161700,10883487390,16080,16080,16080,16080,0
20240819,161600,10883487390,16080,16080,16080,16080,0
20240819,161500,10883487390,16080,16080,16080,16080,0
20240819,161400,10883487390,16080,16080,16080,16080,0
20240819,161300,10883487390,16080,16080,16080,16080,0
20240819,161200,10883487390,16080,16080,16080,16080,0
20240819,161100,10883487390,16080,16080,16080,16080,0
20240819,161000,10883487390,16080,16080,16080,16080,0
20240819,160900,10883487390,16080,16080,16080,16080,0
20240819,160800,10883487390,16080,16080,16080,16080,0
20240819,160700,10883487390,16080,16080,16080,16080,0
20240819,160600,10883487390,16080,16080,16080,16080,0
20240819,160500,10883487390,16080,16080,16080,16080,0
20240819,160400,10883487390,16080,16080,16080,16080,0
20240819,160300,10883487390,16080,16080,16080,16080,0
20240819,160200,10883487390,16080,16080,16080,16080,0
20240819,160100,10883487390,16080,16080,16080,16080,0
20240819,160000,10883487390,16080,16080,16080,16080,0
20240819,155900,10883487390,16080,16080,16080,16080,0
20240819,155800,10883487390,16080,16080,16080,16080,0
20240819,155700,10883487390,16080,16080,16080,16080,0
20240819,155600,10883487390,16080,16080,16080,16080,0
20240819,155500,10883487390,16080,16080,16080,16080,0
20240819,155400,10883487390,16080,16080,16080,16080,19498
20240819,155300,10883487390,16080,16080,16080,16080,0
20240819,155200,10883487390,16080,16080,16080,16080,0
20240819,155100,10883487390,16080,16080,16080,16080,0
20240819,155000,10883487390,16080,16080,16080,16080,0
20240819,154900,10883487390,16080,16080,16080,16080,0
20240819,154800,10883487390,16080,16080,16080,16080,0
20240819,154700,10883487390,16080,16080,16080,16080,0
20240819,154600,10883487390,16080,16080,16080,16080,0
20240819,154500,10883487390,16080,16080,16080,16080,0
20240819,154400,10883487390,16080,16080,16080,16080,0
20240819,154300,10883487390,16080,16080,16080,16080,0
20240819,154200,10883487390,16080,16080,16080,16080,0
20240819,154100,10883487390,16080,16080,16080,16080,0
20240819,154000,10883487390,16080,16080,16080,16080,0
20240819,153900,10883487390,16080,16080,16080,16080,0
20240819,153800,10883487390,16080,16080,16080,16080,0
20240819,153700,10883487390,16080,16080,16080,16080,0
20240819,153600,10883487390,16080,16080,16080,16080,0
20240819,153500,10883487390,16080,16080,16080,16080,0
20240819,153400,10883487390,16080,16080,16080,16080,0
20240819,153300,10883487390,16080,16080,16080,16080,0
20240819,153200,10883487390,16080,16080,16080,16080,0
20240819,153100,10883487390,16080,16080,16080,16080,0
20240819,153000,10883487390,16080,16080,16080,16080,19498
20240819,152900,10569959550,16080,16080,16080,16080,0
20240819,152800,10569959550,16080,16080,16080,16080,0
20240819,152700,10569959550,16080,16080,16080,16080,0
20240819,152600,10569959550,16080,16080,16080,16080,0
20240819,152500,10569959550,16080,16080,16080,16080,0
20240819,152400,10569959550,16080,16080,16080,16080,0
20240819,152300,10569959550,16080,16080,16080,16080,0
20240819,152200,10569959550,16080,16080,16080,16080,0
20240819,152100,10569959550,16080,16080,16080,16080,0
20240819,152000,10569959550,16080,16080,16080,16080,0
20240819,151900,10569959550,16080,16040,16120,16040,11836
20240819,151800,10379526630,16040,16020,16040,16000,4511
20240819,151700,10307238670,16020,16090,16100,15990,5857
20240819,151600,10213295750,16090,16070,16110,16020,11783
20240819,151500,10023884980,16070,15960,16070,15960,14358
20240819,151400,9794016110,15970,15960,15970,15930,2072
20240819,151300,9760963480,15960,16000,16010,15950,7063
20240819,151200,9648139860,16000,15990,16010,15980,5350
20240819,151100,9562571150,15990,15970,16000,15970,2002
20240819,151000,9530560590,15970,15980,15980,15960,1027
20240819,150900,9514166960,15980,16000,16000,15970,4133
20240819,150800,9448121660,16000,15960,16000,15960,3659
20240819,150700,9389630500,15960,15960,16000,15950,6138
20240819,150600,9291545660,15970,15940,15970,15940,1211
20240819,150500,9272222850,15950,15950,15970,15930,7966
20240819,150400,9145109160,15940,15920,15940,15900,2240
20240819,150300,9109451000,15920,15930,15940,15910,2395
20240819,150200,9071314170,15950,15940,15980,15930,4285
20240819,150100,9002943880,15940,15940,15960,15920,4948
20240819,150000,8924112800,15940,15880,15940,15880,2402
20240819,145900,8885894440,15890,15890,15920,15890,2406
20240819,145800,8847632560,15890,15860,15890,15840,2121
20240819,145700,8813997400,15880,15840,15880,15830,1428
20240819,145600,8791357600,15840,15810,15840,15800,266
20240819,145500,8787152890,15820,15870,15880,15820,951
20240819,145400,8772081410,15880,15910,15920,15880,835
20240819,145300,8758798300,15920,15890,15950,15840,9803
20240819,145200,8602938140,15890,15820,15900,15820,4999
20240819,145100,8523568730,15810,15760,15870,15760,4894
20240819,145000,8446131120,15770,15750,15770,15750,2222
20240819,144900,8411126400,15750,15760,15770,15750,308
20240819,144800,8406273650,15770,15760,15770,15760,433
20240819,144700,8399448440,15760,15760,15770,15750,1658
20240819,144600,8373327910,15760,15760,15770,15750,573
20240819,144500,8364299870,15770,15770,15770,15750,2627
20240819,144400,8322907560,15770,15780,15780,15770,232
20240819,144300,8319246650,15760,15760,15760,15750,315
20240819,144200,8314282280,15760,15790,15800,15750,369
20240819,144100,8308464790,15780,15740,15820,15740,2462
20240819,144000,8269615150,15740,15720,15740,15720,360
20240819,143900,8263955460,15720,15720,15720,15720,200
20240819,143800,8260811460,15750,15720,15750,15720,2056
20240819,143700,8228452140,15720,15660,15720,15660,303
20240819,143600,8223699710,15720,15690,15720,15660,739
20240819,143500,8212089360,15710,15660,15710,15650,607
20240819,143400,8202586030,15670,15680,15680,15670,704
20240819,143300,8191554040,15680,15680,15690,15680,1294
20240819,143200,8171258370,15680,15680,15680,15680,610
20240819,143100,8161693570,15680,15700,15700,15680,865
20240819,143000,8148124440,15690,15720,15720,15690,453
20240819,142900,8141009780,15720,15720,15730,15720,420
20240819,142800,8134406790,15710,15710,15710,15660,677
20240819,142700,8123773500,15660,15700,15700,15660,128
20240819,142600,8121764140,15700,15640,15700,15630,249
20240819,142500,8117865070,15640,15640,15640,15630,119
20240819,142400,8116005020,15640,15720,15720,15630,3285
20240819,142300,8064573020,15690,15720,15720,15690,935
20240819,142200,8049886350,15720,15690,15720,15690,520
20240819,142100,8041718790,15690,15690,15690,15680,1032
20240819,142000,8025528710,15690,15680,15690,15680,1605
20240819,141900,8000346410,15680,15660,15690,15660,473
20240819,141800,7992929190,15660,15660,15660,15660,54
20240819,141700,7992083550,15660,15660,15660,15660,30
20240819,141600,7991613750,15660,15680,15680,15650,292
20240819,141500,7987035740,15690,15690,15690,15680,273
20240819,141400,7982753670,15690,15670,15690,15670,1181
20240819,141300,7964228960,15660,15640,15660,15640,645
20240819,141200,7954133880,15650,15660,15660,15650,253
20240819,141100,7950174130,15650,15650,15650,15650,2
20240819,141000,7950142830,15660,15650,15660,15640,295
20240819,140900,7945526440,15650,15640,15650,15640,440
20240819,140800,7938641040,15640,15650,15650,15640,422
20240819,140700,7932038560,15650,15640,15650,15640,173
20240819,140600,7929331460,15640,15640,15640,15640,82
20240819,140500,7928048980,15640,15650,15650,15640,406
20240819,140400,7921698910,15620,15630,15650,15620,171
20240819,140300,7919026170,15640,15650,15650,15640,86
20240819,140200,7917680800,15650,15650,15650,15630,403
20240819,140100,7911381770,15650,15620,15650,15620,14
20240819,140000,7911162970,15650,15650,15650,15650,597
20240819,135900,7901819920,15650,15620,15650,15620,67
20240819,135800,7900773350,15610,15620,15620,15610,651
20240819,135700,7890605110,15620,15620,15620,15620,0
20240819,135600,7890605110,15620,15630,15630,15620,699
20240819,135500,7879686230,15640,15620,15640,15620,169
20240819,135400,7877046350,15620,15620,15620,15620,94
20240819,135300,7875578070,15620,15630,15630,15620,532
20240819,135200,7867267040,15660,15630,15660,15630,7
20240819,135100,7867157600,15630,15630,15630,15630,88
20240819,135000,7865782160,15630,15630,15630,15630,331
20240819,134900,7860608630,15630,15630,15630,15630,249
20240819,134800,7856716760,15630,15640,15640,15630,66
20240819,134700,7855684530,15640,15640,15640,15640,43
20240819,134600,7855012010,15640,15660,15660,15640,55
20240819,134500,7854151630,15640,15640,15640,15640,354
20240819,134400,7848615070,15640,15660,15660,15640,21
20240819,134300,7848286610,15630,15630,15630,15630,278
20240819,134200,7843941470,15630,15640,15640,15630,230
20240819,134100,7840345700,15640,15650,15680,15630,453
20240819,134000,7833260600,15680,15680,15690,15650,2090
20240819,133900,7800507160,15690,15680,15690,15680,298
20240819,133800,7795834500,15690,15690,15690,15680,416
20240819,133700,7789307810,15690,15690,15690,15680,467
20240819,133600,7781980880,15690,15680,15690,15680,18
20240819,133500,7781698630,15690,15690,15690,15680,919
20240819,133400,7767284150,15690,15690,15690,15690,137
20240819,133300,7765134620,15690,15680,15690,15680,762
20240819,133200,7753183610,15680,15670,15690,15670,1047
20240819,133100,7736767340,15670,15680,15680,15670,262
20240819,133000,7732659580,15680,15680,15680,15650,669
20240819,132900,7722184400,15690,15660,15690,15660,1144
20240819,132800,7704256660,15660,15660,15660,15650,73
20240819,132700,7703113940,15660,15650,15660,15650,201
20240819,132600,7699967190,15650,15640,15650,15640,433
20240819,132500,7693194810,15640,15630,15640,15630,476
20240819,132400,7685754890,15630,15630,15630,15630,32
20240819,132300,7685254730,15620,15630,15630,15620,108
20240819,132200,7683567310,15640,15630,15640,15630,41
20240819,132100,7682926130,15630,15620,15630,15620,210
20240819,132000,7679645720,15630,15640,15640,15630,364
20240819,131900,7673955880,15640,15640,15640,15640,119
20240819,131800,7672094720,15640,15640,15640,15640,106
20240819,131700,7670436880,15640,15630,15640,15630,98
20240819,131600,7668904280,15630,15620,15630,15610,973
20240819,131500,7653703930,15610,15610,15610,15610,167
20240819,131400,7651097060,15610,15620,15620,15610,261
20240819,131300,7647022800,15620,15620,15620,15610,338
20240819,131200,7641743940,15620,15620,15640,15620,85
20240819,131100,7640416180,15640,15640,15640,15640,177
20240819,131000,7637647900,15650,15640,15650,15640,3
20240819,130900,7637600960,15640,15640,15640,15640,212
20240819,130800,7634285280,15640,15640,15640,15640,0
20240819,130700,7634285280,15640,15640,15640,15640,70
20240819,130600,7633190480,15640,15620,15640,15620,295
20240819,130500,7628580020,15610,15610,15620,15610,202
20240819,130400,7625426620,15640,15620,15640,15610,793
20240819,130300,7613046830,15620,15620,15620,15620,8
20240819,130200,7612921870,15620,15630,15630,15620,659
20240819,130100,7602626340,15640,15630,15640,15630,2
20240819,130000,7602595070,15630,15630,15640,15630,87
20240819,125900,7601235140,15640,15630,15640,15630,627
20240819,125800,7591432830,15640,15640,15640,15640,66
20240819,125700,7590400590,15650,15640,15650,15620,199
20240819,125600,7587289330,15650,15650,15650,15650,5
20240819,125500,7587211080,15660,15660,15660,15660,11
20240819,125400,7587038820,15610,15640,15640,15610,1250
20240819,125300,7567503280,15630,15640,15660,15630,313
20240819,125200,7562610580,15660,15640,15660,15630,1502
20240819,125100,7539119440,15660,15660,15670,15660,21
20240819,125000,7538790570,15660,15670,15670,15660,78
20240819,124900,7537568880,15670,15670,15670,15640,917
20240819,124800,7523212510,15660,15670,15670,15660,104
20240819,124700,7521583860,15650,15670,15670,15650,534
20240819,124600,7513226740,15650,15670,15670,15650,7
20240819,124500,7513117150,15650,15670,15680,15650,1833
20240819,124400,7484430200,15680,15660,15690,15660,182
20240819,124300,7481577790,15690,15680,15690,15650,140
20240819,124200,7479382610,15680,15680,15680,15650,18
20240819,124100,7479100450,15630,15680,15680,15630,1864
20240819,124000,7449940340,15660,15680,15680,15650,182
20240819,123900,7447091760,15650,15670,15670,15650,1205
20240819,123800,7428221600,15700,15700,15700,15700,1
20240819,123700,7428205900,15660,15710,15710,15660,610
20240819,123600,7418652780,15660,15710,15710,15660,237
20240819,123500,7414941140,15700,15700,15710,15700,260
20240819,123400,7410859130,15710,15720,15720,15710,105
20240819,123300,7409209530,15720,15650,15720,15650,275
20240819,123200,7404895130,15650,15630,15650,15630,246
20240819,123100,7401050130,15610,15630,15630,15610,77
20240819,123000,7399848100,15610,15620,15620,15610,171
20240819,122900,7397177970,15630,15620,15630,15620,81
20240819,122800,7395912730,15630,15640,15640,15620,9
20240819,122700,7395772100,15610,15640,15640,15610,178
20240819,122600,7392990810,15640,15640,15640,15640,10
20240819,122500,7392834410,15640,15640,15640,15640,101
20240819,122400,7391254770,15640,15650,15650,15640,26
20240819,122300,7390848030,15650,15650,15650,15640,73
20240819,122200,7389706190,15650,15650,15650,15650,12
20240819,122100,7389518390,15650,15640,15650,15640,322
20240819,122000,7384482300,15630,15620,15630,15620,265
20240819,121900,7380340550,15610,15610,15610,15610,101
20240819,121800,7378763940,15630,15610,15630,15610,85
20240819,121700,7377435690,15610,15610,15610,15610,50
20240819,121600,7376655190,15610,15630,15630,15610,531
20240819,121500,7368361760,15610,15610,15610,15610,47
20240819,121400,7367628090,15610,15610,15620,15600,1882
20240819,121300,7338257280,15610,15620,15620,15610,171
20240819,121200,7335587850,15620,15630,15650,15620,122
20240819,121100,7333682050,15630,15630,15630,15630,1
20240819,121000,7333666420,15620,15640,15650,15620,203
20240819,120900,7330490490,15620,15620,15620,15620,27
20240819,120800,7330068750,15620,15640,15640,15620,312
20240819,120700,7325194250,15620,15620,15620,15620,1155
20240819,120600,7307153150,15630,15620,15630,15620,128
20240819,120500,7305153780,15630,15630,15640,15630,227
20240819,120400,7301605750,15630,15640,15640,15630,52
20240819,120300,7300792560,15630,15630,15630,15630,11
20240819,120200,7300620630,15640,15640,15640,15640,71
20240819,120100,7299510190,15640,15650,15650,15640,590
20240819,120000,7290279220,15660,15660,15660,15660,91
20240819,115900,7288854160,15660,15720,15720,15660,70
20240819,115800,7287756590,15680,15730,15730,15680,436
20240819,115700,7280909940,15730,15720,15730,15720,31
20240819,115600,7280422410,15700,15720,15740,15700,295
20240819,115500,7275784250,15720,15640,15720,15630,2174
20240819,115400,7241728600,15630,15620,15630,15620,537
20240819,115300,7233336240,15620,15600,15620,15590,362
20240819,115200,7227688980,15600,15600,15620,15600,831
20240819,115100,7214722490,15600,15620,15620,15600,51
20240819,115000,7213926870,15620,15620,15620,15620,0
20240819,114900,7213926870,15620,15600,15620,15600,394
20240819,114800,7207775830,15600,15610,15610,15580,3600
20240819,114700,7151624290,15620,15610,15620,15610,262
20240819,114600,7147533830,15610,15620,15620,15610,92
20240819,114500,7146097110,15610,15620,15620,15610,503
20240819,114400,7138243920,15630,15610,15630,15610,1221
20240819,114300,7119183410,15610,15620,15620,15610,147
20240819,114200,7116887470,15620,15620,15620,15620,411
20240819,114100,7110467650,15620,15630,15630,15620,1452
20240819,114000,7087787340,15640,15620,15640,15620,34
20240819,113900,7087256240,15620,15620,15620,15620,13
20240819,113800,7087053180,15620,15630,15630,15620,958
20240819,113700,7072089200,15630,15640,15640,15620,1054
20240819,113600,7055617280,15640,15640,15650,15630,448
20240819,113500,7048614970,15630,15640,15640,15630,1055
20240819,113400,7032121900,15640,15650,15650,15630,354
20240819,113300,7026585260,15650,15650,15650,15650,74
20240819,113200,7025427160,15650,15650,15650,15650,62
20240819,113100,7024456860,15660,15660,15660,15660,46
20240819,113000,7023736500,15670,15670,15670,15670,11
20240819,112900,7023564130,15650,15650,15650,15650,58
20240819,112800,7022656430,15650,15670,15670,15650,157
20240819,112700,7020199360,15670,15670,15670,15670,3
20240819,112600,7020152350,15670,15670,15670,15670,0
20240819,112500,7020152350,15670,15670,15670,15670,5
20240819,112400,7020074000,15670,15650,15670,15640,58
20240819,112300,7019166750,15670,15650,15670,15640,201
20240819,112200,7016022370,15650,15670,15670,15650,21
20240819,112100,7015693660,15650,15630,15650,15630,83
20240819,112000,7014394810,15630,15640,15640,15630,2
20240819,111900,7014363540,15630,15660,15660,15630,968
20240819,111800,6999226210,15660,15630,15660,15630,93
20240819,111700,6997772140,15630,15680,15680,15630,1657
20240819,111600,6971836720,15670,15690,15690,15670,278
20240819,111500,6967478060,15690,15690,15690,15680,167
20240819,111400,6964858230,15700,15700,15710,15690,748
20240819,111300,6953116670,15720,15720,15720,15700,18
20240819,111200,6952833850,15730,15730,15730,15730,1
20240819,111100,6952818120,15700,15710,15710,15700,162
20240819,111000,6950274270,15740,15740,15740,15740,63
20240819,110900,6949282650,15740,15690,15740,15670,313
20240819,110800,6944374840,15690,15710,15710,15690,416
20240819,110700,6937845300,15710,15710,15710,15710,3
20240819,110600,6937798170,15680,15760,15770,15680,428
20240819,110500,6931078350,15760,15760,15760,15760,100
20240819,110400,6929502350,15760,15750,15770,15750,1340
20240819,110300,6908381160,15750,15760,15760,15750,55
20240819,110200,6907514860,15760,15680,15760,15660,248
20240819,110100,6903628750,15680,15690,15760,15680,52
20240819,110000,6902813240,15680,15780,15790,15670,1196
20240819,105900,6884020320,15770,15760,15770,15760,305
20240819,105800,6879212030,15750,15710,15750,15710,563
20240819,105700,6870356940,15710,15700,15710,15690,183
20240819,105600,6867483830,15700,15700,15700,15690,115
20240819,105500,6865678380,15700,15700,15710,15700,218
20240819,105400,6862254480,15710,15710,15710,15710,158
20240819,105300,6859772300,15710,15690,15710,15680,687
20240819,105200,6848986650,15680,15670,15680,15670,56
20240819,105100,6848108720,15670,15690,15690,15670,34
20240819,105000,6847575680,15670,15690,15690,15670,470
20240819,104900,6840206370,15680,15670,15690,15660,272
20240819,104800,6835942310,15670,15660,15670,15660,325
20240819,104700,6830849630,15660,15680,15680,15650,222
20240819,104600,6827375140,15650,15640,15650,15630,612
20240819,104500,6817800570,15640,15630,15640,15630,49
20240819,104400,6817034680,15630,15630,15630,15620,696
20240819,104300,6806156790,15620,15620,15620,15610,812
20240819,104200,6793478700,15630,15630,15630,15610,1498
20240819,104100,6770083540,15620,15630,15630,15620,865
20240819,104000,6756565890,15630,15630,15630,15620,310
20240819,103900,6751722320,15620,15670,15670,15620,1812
20240819,103800,6723416240,15640,15630,15640,15620,371
20240819,103700,6717618730,15620,15630,15630,15620,341
20240819,103600,6712290310,15630,15630,15630,15620,484
20240819,103500,6704729760,15620,15640,15650,15620,1042
20240819,103400,6688447040,15650,15670,15670,15650,572
20240819,103300,6679494760,15670,15650,15670,15650,211
20240819,103200,6676191450,15650,15630,15650,15630,932
20240819,103100,6661614730,15630,15650,15650,15630,2114
20240819,103000,6628558680,15650,15700,15700,15650,2694
20240819,102900,6586374850,15700,15690,15700,15690,49
20240819,102800,6585605940,15690,15660,15690,15660,232
20240819,102700,6581968790,15660,15690,15690,15650,1171
20240819,102600,6563626340,15700,15700,15700,15680,255
20240819,102500,6559625820,15710,15750,15750,15710,127
20240819,102400,6557628910,15730,15760,15760,15720,172
20240819,102300,6554922480,15760,15770,15770,15710,86
20240819,102200,6553567210,15770,15680,15780,15670,1302
20240819,102100,6533101970,15680,15710,15710,15680,2638
20240819,102000,6491681420,15710,15710,15710,15710,24
20240819,101900,6491304380,15710,15740,15740,15710,875
20240819,101800,6477549110,15730,15720,15730,15720,80
20240819,101700,6476291430,15720,15740,15740,15720,1082
20240819,101600,6459274700,15740,15740,15740,15740,1
20240819,101500,6459258960,15740,15760,15760,15740,329
20240819,101400,6454079830,15760,15760,15760,15760,0
20240819,101300,6454079830,15760,15730,15760,15720,413
20240819,101200,6447586940,15720,15730,15730,15720,1024
20240819,101100,6431483940,15730,15740,15750,15730,349
20240819,101000,6425991020,15740,15760,15770,15740,684
20240819,100900,6415212350,15770,15780,15780,15750,376
20240819,100800,6409288200,15780,15750,15780,15750,193
20240819,100700,6406248330,15750,15740,15750,15740,168
20240819,100600,6403603790,15750,15770,15770,15750,1646
20240819,100500,6377666640,15770,15780,15780,15760,140
20240819,100400,6375459680,15760,15770,15770,15760,197
20240819,100300,6372353610,15770,15800,15820,15760,1311
20240819,100200,6351642460,15790,15790,15790,15760,806
20240819,100100,6338924720,15790,15790,15790,15760,251
20240819,100000,6334962190,15790,15750,15790,15750,388
20240819,095900,6328847730,15730,15730,15770,15730,110
20240819,095800,6327117390,15720,15750,15750,15720,120
20240819,095700,6325227820,15800,15800,15800,15800,72
20240819,095600,6324090220,15800,15740,15800,15720,419
20240819,095500,6317498900,15740,15750,15750,15740,241
20240819,095400,6313703860,15800,15770,15800,15750,61
20240819,095300,6312742170,15800,15810,15820,15770,568
20240819,095200,6303766630,15810,15750,15860,15730,2521
20240819,095100,6263902410,15730,15720,15730,15710,481
20240819,095000,6256340830,15720,15690,15720,15690,23
20240819,094900,6255979800,15710,15690,15710,15680,47
20240819,094800,6255242600,15690,15700,15700,15680,911
20240819,094700,6240951680,15680,15670,15700,15670,630
20240819,094600,6231067260,15660,15660,15710,15660,1327
20240819,094500,6210266490,15660,15710,15710,15660,864
20240819,094400,6196731010,15660,15740,15760,15660,2276
20240819,094300,6160986960,15760,15580,15780,15570,2446
20240819,094200,6122749690,15580,15670,15670,15560,14943
20240819,094100,5889502130,15720,15760,15760,15650,8677
20240819,094000,5753201710,15760,15790,15790,15760,231
20240819,093900,5749560910,15750,15750,15800,15750,748
20240819,093800,5737777150,15750,15770,15770,15750,917
20240819,093700,5723322500,15770,15760,15820,15750,301
20240819,093600,5718576610,15760,15780,15780,15750,577
20240819,093500,5709479990,15830,15750,15830,15750,521
20240819,093400,5701244440,15750,15840,15840,15750,1909
20240819,093300,5671084110,15830,15790,15830,15790,515
20240819,093200,5662942820,15790,15760,15790,15750,441
20240819,093100,5655992020,15750,15740,15800,15740,3109
20240819,093000,5606931000,15740,15750,15760,15720,1620
20240819,092900,5581450740,15750,15710,15760,15710,2119
20240819,092800,5548157440,15710,15820,15830,15710,11347
20240819,092700,5369342440,15830,15810,15870,15810,889
20240819,092600,5355276110,15820,15890,15890,15810,5085
20240819,092500,5274681650,15890,15890,15910,15880,2372
20240819,092400,5236988840,15910,16020,16020,15880,3554
20240819,092300,5180332080,16010,15980,16020,15970,1912
20240819,092200,5149745830,15980,15910,15980,15900,1290
20240819,092100,5129192650,15910,15940,15940,15900,2013
20240819,092000,5097151000,15940,16010,16010,15910,2469
20240819,091900,5057790790,16020,15890,16080,15880,10331
20240819,091800,4892651160,15890,15880,15890,15870,1031
20240819,091700,4876279910,15870,15900,15900,15870,708
20240819,091600,4865032880,15900,15820,15910,15820,1875
20240819,091500,4835241400,15820,15830,15830,15800,3369
20240819,091400,4781973430,15820,15870,15880,15810,5247
20240819,091300,4698958570,15870,15930,15930,15850,2986
20240819,091200,4651508790,15930,15910,15940,15870,1320
20240819,091100,4630523150,15910,15890,15980,15870,3295
20240819,091000,4578060480,15870,15810,15870,15800,3987
20240819,090900,4514942480,15840,15820,15850,15770,10308
20240819,090800,4352121910,15830,15940,15960,15830,10678
20240819,090700,4182327390,15940,15970,16000,15910,6332
20240819,090600,4081404910,15970,15900,16020,15900,5464
20240819,090500,3994209180,15920,16070,16070,15900,18969
20240819,090400,3690814740,16080,16070,16140,16040,9603
20240819,090300,3536521300,16080,16200,16330,16050,25383
20240819,090200,3124805420,16200,16060,16430,16050,59729
20240819,090100,2153152730,16050,16190,16200,16030,31126
20240819,090000,1652159590,16200,16020,16220,15910,101300