KissMeData/034810/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191500,160482150,7070,7070,7070,7070,1009
20240816,191400,160482150,7070,7070,7070,7070,0
20240816,191300,160482150,7070,7070,7070,7070,0
20240816,191200,160482150,7070,7070,7070,7070,0
20240816,191100,160482150,7070,7070,7070,7070,0
20240816,191000,160482150,7070,7070,7070,7070,0
20240816,190900,160482150,7070,7070,7070,7070,0
20240816,190800,160482150,7070,7070,7070,7070,0
20240816,190700,160482150,7070,7070,7070,7070,0
20240816,190600,160482150,7070,7070,7070,7070,0
20240816,190500,160482150,7070,7070,7070,7070,0
20240816,190400,160482150,7070,7070,7070,7070,0
20240816,190300,160482150,7070,7070,7070,7070,0
20240816,190200,160482150,7070,7070,7070,7070,0
20240816,190100,160482150,7070,7070,7070,7070,0
20240816,190000,160482150,7070,7070,7070,7070,0
20240816,185900,160482150,7070,7070,7070,7070,0
20240816,185800,160482150,7070,7070,7070,7070,0
20240816,185700,160482150,7070,7070,7070,7070,0
20240816,185600,160482150,7070,7070,7070,7070,0
20240816,185500,160482150,7070,7070,7070,7070,0
20240816,185400,160482150,7070,7070,7070,7070,0
20240816,185300,160482150,7070,7070,7070,7070,0
20240816,185200,160482150,7070,7070,7070,7070,0
20240816,185100,160482150,7070,7070,7070,7070,0
20240816,185000,160482150,7070,7070,7070,7070,0
20240816,184900,160482150,7070,7070,7070,7070,0
20240816,184800,160482150,7070,7070,7070,7070,0
20240816,184700,160482150,7070,7070,7070,7070,0
20240816,184600,160482150,7070,7070,7070,7070,0
20240816,184500,160482150,7070,7070,7070,7070,1009
20240816,184400,160482150,7070,7070,7070,7070,0
20240816,184300,160482150,7070,7070,7070,7070,0
20240816,184200,160482150,7070,7070,7070,7070,0
20240816,184100,160482150,7070,7070,7070,7070,0
20240816,184000,160482150,7070,7070,7070,7070,0
20240816,183900,160482150,7070,7070,7070,7070,0
20240816,183800,160482150,7070,7070,7070,7070,0
20240816,183700,160482150,7070,7070,7070,7070,0
20240816,183600,160482150,7070,7070,7070,7070,0
20240816,183500,160482150,7070,7070,7070,7070,0
20240816,183400,160482150,7070,7070,7070,7070,0
20240816,183300,160482150,7070,7070,7070,7070,0
20240816,183200,160482150,7070,7070,7070,7070,0
20240816,183100,160482150,7070,7070,7070,7070,0
20240816,183000,160482150,7070,7070,7070,7070,0
20240816,182900,160482150,7070,7070,7070,7070,0
20240816,182800,160482150,7070,7070,7070,7070,0
20240816,182700,160482150,7070,7070,7070,7070,0
20240816,182600,160482150,7070,7070,7070,7070,0
20240816,182500,160482150,7070,7070,7070,7070,0
20240816,182400,160482150,7070,7070,7070,7070,0
20240816,182300,160482150,7070,7070,7070,7070,0
20240816,182200,160482150,7070,7070,7070,7070,0
20240816,182100,160482150,7070,7070,7070,7070,0
20240816,182000,160482150,7070,7070,7070,7070,0
20240816,181900,160482150,7070,7070,7070,7070,0
20240816,181800,160482150,7070,7070,7070,7070,0
20240816,181700,160482150,7070,7070,7070,7070,0
20240816,181600,160482150,7070,7070,7070,7070,0
20240816,181500,160482150,7070,7070,7070,7070,1009
20240816,181400,160482150,7070,7070,7070,7070,0
20240816,181300,160482150,7070,7070,7070,7070,0
20240816,181200,160482150,7070,7070,7070,7070,0
20240816,181100,160482150,7070,7070,7070,7070,0
20240816,181000,160482150,7070,7070,7070,7070,0
20240816,180900,160482150,7070,7070,7070,7070,0
20240816,180800,160482150,7070,7070,7070,7070,0
20240816,180700,160482150,7070,7070,7070,7070,0
20240816,180600,160482150,7070,7070,7070,7070,0
20240816,180500,160482150,7070,7070,7070,7070,0
20240816,180400,160482150,7070,7070,7070,7070,0
20240816,180300,160482150,7070,7070,7070,7070,0
20240816,180200,160482150,7070,7070,7070,7070,0
20240816,180100,160482150,7070,7070,7070,7070,0
20240816,180000,160482150,7070,7070,7070,7070,0
20240816,175900,160482150,7070,7070,7070,7070,0
20240816,175800,160482150,7070,7070,7070,7070,0
20240816,175700,160482150,7070,7070,7070,7070,0
20240816,175600,160482150,7070,7070,7070,7070,0
20240816,175500,160482150,7070,7070,7070,7070,0
20240816,175400,160482150,7070,7070,7070,7070,0
20240816,175300,160482150,7070,7070,7070,7070,0
20240816,175200,160482150,7070,7070,7070,7070,0
20240816,175100,160482150,7070,7070,7070,7070,0
20240816,175000,160482150,7070,7070,7070,7070,0
20240816,174900,160482150,7070,7070,7070,7070,0
20240816,174800,160482150,7070,7070,7070,7070,0
20240816,174700,160482150,7070,7070,7070,7070,0
20240816,174600,160482150,7070,7070,7070,7070,0
20240816,174500,160482150,7070,7070,7070,7070,1009
20240816,174400,160482150,7070,7070,7070,7070,0
20240816,174300,160482150,7070,7070,7070,7070,0
20240816,174200,160482150,7070,7070,7070,7070,0
20240816,174100,160482150,7070,7070,7070,7070,0
20240816,174000,160482150,7070,7070,7070,7070,0
20240816,173900,160482150,7070,7070,7070,7070,0
20240816,173800,160482150,7070,7070,7070,7070,0
20240816,173700,160482150,7070,7070,7070,7070,0
20240816,173600,160482150,7070,7070,7070,7070,0
20240816,173500,160482150,7070,7070,7070,7070,0
20240816,173400,160482150,7070,7070,7070,7070,0
20240816,173300,160482150,7070,7070,7070,7070,0
20240816,173200,160482150,7070,7070,7070,7070,0
20240816,173100,160482150,7070,7070,7070,7070,0
20240816,173000,160482150,7070,7070,7070,7070,0
20240816,172900,160482150,7070,7070,7070,7070,0
20240816,172800,160482150,7070,7070,7070,7070,0
20240816,172700,160482150,7070,7070,7070,7070,0
20240816,172600,160482150,7070,7070,7070,7070,0
20240816,172500,160482150,7070,7070,7070,7070,0
20240816,172400,160482150,7070,7070,7070,7070,0
20240816,172300,160482150,7070,7070,7070,7070,0
20240816,172200,160482150,7070,7070,7070,7070,0
20240816,172100,160482150,7070,7070,7070,7070,0
20240816,172000,160482150,7070,7070,7070,7070,0
20240816,171900,160482150,7070,7070,7070,7070,0
20240816,171800,160482150,7070,7070,7070,7070,0
20240816,171700,160482150,7070,7070,7070,7070,0
20240816,171600,160482150,7070,7070,7070,7070,0
20240816,171500,160482150,7070,7070,7070,7070,1009
20240816,171400,160482150,7070,7070,7070,7070,0
20240816,171300,160482150,7070,7070,7070,7070,0
20240816,171200,160482150,7070,7070,7070,7070,0
20240816,171100,160482150,7070,7070,7070,7070,0
20240816,171000,160482150,7070,7070,7070,7070,0
20240816,170900,160482150,7070,7070,7070,7070,0
20240816,170800,160482150,7070,7070,7070,7070,0
20240816,170700,160482150,7070,7070,7070,7070,0
20240816,170600,160482150,7070,7070,7070,7070,0
20240816,170500,160482150,7070,7070,7070,7070,0
20240816,170400,160482150,7070,7070,7070,7070,0
20240816,170300,160482150,7070,7070,7070,7070,0
20240816,170200,160482150,7070,7070,7070,7070,0
20240816,170100,160482150,7070,7070,7070,7070,0
20240816,170000,160482150,7070,7070,7070,7070,0
20240816,165900,160482150,7070,7070,7070,7070,0
20240816,165800,160482150,7070,7070,7070,7070,0
20240816,165700,160482150,7070,7070,7070,7070,0
20240816,165600,160482150,7070,7070,7070,7070,0
20240816,165500,160482150,7070,7070,7070,7070,0
20240816,165400,160482150,7070,7070,7070,7070,0
20240816,165300,160482150,7070,7070,7070,7070,0
20240816,165200,160482150,7070,7070,7070,7070,0
20240816,165100,160482150,7070,7070,7070,7070,0
20240816,165000,160482150,7070,7070,7070,7070,0
20240816,164900,160482150,7070,7070,7070,7070,0
20240816,164800,160482150,7070,7070,7070,7070,0
20240816,164700,160482150,7070,7070,7070,7070,0
20240816,164600,160482150,7070,7070,7070,7070,0
20240816,164500,160482150,7070,7070,7070,7070,1009
20240816,164400,160482150,7070,7070,7070,7070,0
20240816,164300,160482150,7070,7070,7070,7070,0
20240816,164200,160482150,7070,7070,7070,7070,0
20240816,164100,160482150,7070,7070,7070,7070,0
20240816,164000,160482150,7070,7070,7070,7070,0
20240816,163900,160482150,7070,7070,7070,7070,0
20240816,163800,160482150,7070,7070,7070,7070,0
20240816,163700,160482150,7070,7070,7070,7070,0
20240816,163600,160482150,7070,7070,7070,7070,0
20240816,163500,160482150,7070,7070,7070,7070,0
20240816,163400,160482150,7070,7070,7070,7070,0
20240816,163300,160482150,7070,7070,7070,7070,0
20240816,163200,160482150,7070,7070,7070,7070,0
20240816,163100,160482150,7070,7070,7070,7070,0
20240816,163000,160482150,7070,7070,7070,7070,0
20240816,162900,160482150,7070,7070,7070,7070,0
20240816,162800,160482150,7070,7070,7070,7070,0
20240816,162700,160482150,7070,7070,7070,7070,0
20240816,162600,160482150,7070,7070,7070,7070,0
20240816,162500,160482150,7070,7070,7070,7070,0
20240816,162400,160482150,7070,7070,7070,7070,0
20240816,162300,160482150,7070,7070,7070,7070,0
20240816,162200,160482150,7070,7070,7070,7070,0
20240816,162100,160482150,7070,7070,7070,7070,0
20240816,162000,160482150,7070,7070,7070,7070,0
20240816,161900,160482150,7070,7070,7070,7070,0
20240816,161800,160482150,7070,7070,7070,7070,0
20240816,161700,160482150,7070,7070,7070,7070,0
20240816,161600,160482150,7070,7070,7070,7070,0
20240816,161500,160482150,7070,7070,7070,7070,1009
20240816,161400,160482150,7070,7070,7070,7070,0
20240816,161300,160482150,7070,7070,7070,7070,0
20240816,161200,160482150,7070,7070,7070,7070,0
20240816,161100,160482150,7070,7070,7070,7070,0
20240816,161000,160482150,7070,7070,7070,7070,0
20240816,160900,160482150,7070,7070,7070,7070,0
20240816,160800,160482150,7070,7070,7070,7070,0
20240816,160700,160482150,7070,7070,7070,7070,0
20240816,160600,160482150,7070,7070,7070,7070,0
20240816,160500,160482150,7070,7070,7070,7070,0
20240816,160400,160482150,7070,7070,7070,7070,0
20240816,160300,160482150,7070,7070,7070,7070,0
20240816,160200,160482150,7070,7070,7070,7070,0
20240816,160100,160482150,7070,7070,7070,7070,0
20240816,160000,160482150,7070,7070,7070,7070,0
20240816,155900,160482150,7070,7070,7070,7070,0
20240816,155800,160482150,7070,7070,7070,7070,0
20240816,155700,160482150,7070,7070,7070,7070,0
20240816,155600,160482150,7070,7070,7070,7070,0
20240816,155500,160482150,7070,7070,7070,7070,0
20240816,155400,160482150,7070,7070,7070,7070,0
20240816,155300,160482150,7070,7070,7070,7070,0
20240816,155200,160482150,7070,7070,7070,7070,0
20240816,155100,160482150,7070,7070,7070,7070,0
20240816,155000,160482150,7070,7070,7070,7070,0
20240816,154900,160482150,7070,7070,7070,7070,0
20240816,154800,160482150,7070,7070,7070,7070,0
20240816,154700,160482150,7070,7070,7070,7070,0
20240816,154600,160482150,7070,7070,7070,7070,0
20240816,154500,160482150,7070,7070,7070,7070,1009
20240816,154400,160482150,7070,7070,7070,7070,0
20240816,154300,160482150,7070,7070,7070,7070,0
20240816,154200,160482150,7070,7070,7070,7070,0
20240816,154100,160482150,7070,7070,7070,7070,0
20240816,154000,160482150,7070,7070,7070,7070,0
20240816,153900,160482150,7070,7070,7070,7070,0
20240816,153800,160482150,7070,7070,7070,7070,0
20240816,153700,160482150,7070,7070,7070,7070,0
20240816,153600,160482150,7070,7070,7070,7070,0
20240816,153500,160482150,7070,7070,7070,7070,0
20240816,153400,160482150,7070,7070,7070,7070,0
20240816,153300,160482150,7070,7070,7070,7070,0
20240816,153200,160482150,7070,7070,7070,7070,0
20240816,153100,160482150,7070,7070,7070,7070,0
20240816,153000,160482150,7070,7070,7070,7070,1009
20240816,152900,153348520,7070,7070,7070,7070,0
20240816,152800,153348520,7070,7070,7070,7070,0
20240816,152700,153348520,7070,7070,7070,7070,0
20240816,152600,153348520,7070,7070,7070,7070,0
20240816,152500,153348520,7070,7070,7070,7070,0
20240816,152400,153348520,7070,7070,7070,7070,0
20240816,152300,153348520,7070,7070,7070,7070,0
20240816,152200,153348520,7070,7070,7070,7070,0
20240816,152100,153348520,7070,7070,7070,7070,0
20240816,152000,153348520,7070,7070,7070,7070,0
20240816,151900,153348520,7070,7070,7070,7070,3
20240816,151800,153327310,7070,7060,7070,7050,148
20240816,151700,152283090,7070,7070,7070,7070,0
20240816,151600,152283090,7070,7070,7070,7070,0
20240816,151500,152283090,7070,7070,7070,7070,0
20240816,151400,152283090,7070,7070,7070,7070,0
20240816,151300,152283090,7070,7070,7070,7070,0
20240816,151200,152283090,7070,7070,7070,7070,0
20240816,151100,152283090,7070,7070,7070,7070,0
20240816,151000,152283090,7070,7070,7070,7070,0
20240816,150900,152283090,7070,7070,7070,7070,1
20240816,150800,152276020,7070,7070,7070,7070,35
20240816,150700,152028570,7070,7070,7070,7070,0
20240816,150600,152028570,7070,7070,7070,7070,0
20240816,150500,152028570,7070,7070,7070,7070,0
20240816,150400,152028570,7070,7070,7070,7070,0
20240816,150300,152028570,7070,7070,7070,7070,0
20240816,150200,152028570,7070,7070,7070,7070,0
20240816,150100,152028570,7070,7070,7070,7070,0
20240816,150000,152028570,7070,7070,7070,7070,0
20240816,145900,152028570,7070,7070,7070,7070,0
20240816,145800,152028570,7070,7070,7070,7070,32
20240816,145700,151802330,7070,7070,7070,7070,0
20240816,145600,151802330,7070,7070,7070,7070,0
20240816,145500,151802330,7070,7070,7070,7070,0
20240816,145400,151802330,7070,7070,7070,7070,0
20240816,145300,151802330,7070,7070,7070,7070,0
20240816,145200,151802330,7070,7070,7070,7070,0
20240816,145100,151802330,7070,7070,7070,7070,0
20240816,145000,151802330,7070,7070,7070,7070,0
20240816,144900,151802330,7070,7070,7070,7070,0
20240816,144800,151802330,7070,7070,7070,7070,13
20240816,144700,151710420,7030,7030,7030,7030,8
20240816,144600,151654180,7030,7040,7040,7030,300
20240816,144500,149545080,7040,7050,7050,7040,249
20240816,144400,147791630,7070,7070,7070,7070,0
20240816,144300,147791630,7070,7070,7070,7070,0
20240816,144200,147791630,7070,7070,7070,7070,0
20240816,144100,147791630,7070,7060,7070,7060,24
20240816,144000,147622180,7060,7060,7060,7060,0
20240816,143900,147622180,7060,7060,7060,7060,1
20240816,143800,147615120,7040,7040,7040,7040,1
20240816,143700,147608080,7060,7060,7060,7060,3
20240816,143600,147586900,7060,7060,7060,7060,84
20240816,143500,146993860,7030,7040,7040,7030,317
20240816,143400,144764920,7040,7040,7040,7040,90
20240816,143300,144131320,7060,7060,7060,7060,0
20240816,143200,144131320,7060,7060,7060,7060,3
20240816,143100,144110140,7070,7070,7070,7070,0
20240816,143000,144110140,7070,7070,7070,7070,0
20240816,142900,144110140,7070,7070,7070,7070,0
20240816,142800,144110140,7070,7070,7070,7070,0
20240816,142700,144110140,7070,7070,7070,7070,0
20240816,142600,144110140,7070,7070,7070,7070,0
20240816,142500,144110140,7070,7070,7070,7060,164
20240816,142400,142951960,7060,7060,7060,7060,20
20240816,142300,142810760,7070,7070,7070,7070,0
20240816,142200,142810760,7070,7070,7070,7070,2
20240816,142100,142796620,7030,7040,7040,7030,10
20240816,142000,142726310,7040,7040,7040,7040,160
20240816,141900,141599910,7080,7080,7080,7080,0
20240816,141800,141599910,7080,7080,7080,7080,0
20240816,141700,141599910,7080,7050,7080,7020,1211
20240816,141600,133093550,7070,7070,7070,7070,0
20240816,141500,133093550,7070,7070,7070,7070,0
20240816,141400,133093550,7070,7070,7070,7070,30
20240816,141300,132881450,7030,7040,7040,7030,660
20240816,141200,128240010,7070,7070,7070,7070,0
20240816,141100,128240010,7070,7070,7070,7070,0
20240816,141000,128240010,7070,7070,7070,7070,0
20240816,140900,128240010,7070,7070,7070,7070,2
20240816,140800,128225870,7080,7080,7080,7080,0
20240816,140700,128225870,7080,7080,7080,7080,0
20240816,140600,128225870,7080,7080,7080,7080,0
20240816,140500,128225870,7080,7080,7080,7080,0
20240816,140400,128225870,7080,7080,7080,7080,0
20240816,140300,128225870,7080,7080,7080,7080,1
20240816,140200,128218790,7080,7060,7080,7060,97
20240816,140100,127533930,7060,7060,7060,7060,0
20240816,140000,127533930,7060,7060,7060,7060,0
20240816,135900,127533930,7060,7060,7060,7060,0
20240816,135800,127533930,7060,7060,7060,7060,0
20240816,135700,127533930,7060,7060,7060,7060,0
20240816,135600,127533930,7060,7040,7060,7030,1009
20240816,135500,120434590,7070,7070,7070,7070,100
20240816,135400,119727590,7040,7040,7040,7040,200
20240816,135300,118319590,7040,7060,7060,7040,700
20240816,135200,113389160,7080,7080,7080,7080,0
20240816,135100,113389160,7080,7080,7080,7080,0
20240816,135000,113389160,7080,7080,7080,7080,0
20240816,134900,113389160,7080,7080,7080,7080,0
20240816,134800,113389160,7080,7080,7080,7080,0
20240816,134700,113389160,7080,7080,7080,7080,1
20240816,134600,113382080,7050,7050,7050,7050,0
20240816,134500,113382080,7050,7050,7050,7050,0
20240816,134400,113382080,7050,7050,7050,7050,0
20240816,134300,113382080,7050,7070,7070,7050,2220
20240816,134200,97728460,7070,7070,7070,7070,0
20240816,134100,97728460,7070,7070,7070,7070,0
20240816,134000,97728460,7070,7070,7070,7070,0
20240816,133900,97728460,7070,7070,7070,7070,0
20240816,133800,97728460,7070,7070,7070,7070,0
20240816,133700,97728460,7070,7070,7070,7070,59
20240816,133600,97311330,7080,7080,7080,7080,0
20240816,133500,97311330,7080,7080,7080,7080,0
20240816,133400,97311330,7080,7080,7080,7080,0
20240816,133300,97311330,7080,7080,7080,7080,0
20240816,133200,97311330,7080,7080,7080,7080,0
20240816,133100,97311330,7080,7080,7080,7080,0
20240816,133000,97311330,7080,7080,7080,7080,0
20240816,132900,97311330,7080,7080,7080,7080,0
20240816,132800,97311330,7080,7080,7080,7080,0
20240816,132700,97311330,7080,7080,7080,7080,0
20240816,132600,97311330,7080,7080,7080,7080,0
20240816,132500,97311330,7080,7080,7080,7080,0
20240816,132400,97311330,7080,7080,7080,7080,0
20240816,132300,97311330,7080,7080,7080,7080,0
20240816,132200,97311330,7080,7080,7080,7080,0
20240816,132100,97311330,7080,7080,7080,7080,1
20240816,132000,97304250,7080,7080,7080,7080,0
20240816,131900,97304250,7080,7080,7080,7080,0
20240816,131800,97304250,7080,7080,7080,7080,0
20240816,131700,97304250,7080,7080,7080,7080,0
20240816,131600,97304250,7080,7080,7080,7080,14
20240816,131500,97205130,7090,7090,7090,7090,0
20240816,131400,97205130,7090,7090,7090,7090,0
20240816,131300,97205130,7090,7090,7090,7090,0
20240816,131200,97205130,7090,7090,7090,7090,0
20240816,131100,97205130,7090,7090,7090,7090,0
20240816,131000,97205130,7090,7090,7090,7090,0
20240816,130900,97205130,7090,7090,7090,7090,0
20240816,130800,97205130,7090,7090,7090,7090,0
20240816,130700,97205130,7090,7090,7090,7090,0
20240816,130600,97205130,7090,7090,7090,7090,0
20240816,130500,97205130,7090,7090,7090,7090,0
20240816,130400,97205130,7090,7090,7090,7090,0
20240816,130300,97205130,7090,7090,7090,7090,1
20240816,130200,97198040,7080,7090,7090,7080,52
20240816,130100,96829860,7090,7090,7090,7090,0
20240816,130000,96829860,7090,7090,7090,7080,32
20240816,125900,96603280,7080,7080,7080,7080,1
20240816,125800,96596200,7090,7080,7090,7080,74
20240816,125700,96072100,7080,7080,7080,7080,0
20240816,125600,96072100,7080,7080,7080,7080,180
20240816,125500,94797700,7080,7080,7080,7080,0
20240816,125400,94797700,7080,7080,7080,7080,40
20240816,125300,94514500,7080,7080,7080,7080,0
20240816,125200,94514500,7080,7080,7080,7080,0
20240816,125100,94514500,7080,7080,7080,7080,0
20240816,125000,94514500,7080,7080,7080,7080,0
20240816,124900,94514500,7080,7080,7080,7080,0
20240816,124800,94514500,7080,7080,7080,7080,0
20240816,124700,94514500,7080,7080,7080,7080,0
20240816,124600,94514500,7080,7080,7080,7080,0
20240816,124500,94514500,7080,7080,7080,7080,0
20240816,124400,94514500,7080,7080,7080,7080,0
20240816,124300,94514500,7080,7080,7080,7080,0
20240816,124200,94514500,7080,7080,7080,7080,0
20240816,124100,94514500,7080,7060,7080,7060,11
20240816,124000,94436820,7080,7080,7080,7080,0
20240816,123900,94436820,7080,7080,7080,7080,0
20240816,123800,94436820,7080,7080,7080,7080,0
20240816,123700,94436820,7080,7060,7080,7060,132
20240816,123600,93504030,7060,7060,7060,7060,0
20240816,123500,93504030,7060,7060,7060,7060,0
20240816,123400,93504030,7060,7060,7060,7060,0
20240816,123300,93504030,7060,7060,7060,7060,0
20240816,123200,93504030,7060,7060,7060,7060,0
20240816,123100,93504030,7060,7060,7060,7060,0
20240816,123000,93504030,7060,7060,7060,7060,0
20240816,122900,93504030,7060,7060,7060,7060,0
20240816,122800,93504030,7060,7060,7060,7060,0
20240816,122700,93504030,7060,7060,7060,7060,0
20240816,122600,93504030,7060,7060,7060,7060,0
20240816,122500,93504030,7060,7060,7060,7060,0
20240816,122400,93504030,7060,7060,7060,7060,1
20240816,122300,93496970,7040,7040,7040,7040,0
20240816,122200,93496970,7040,7040,7040,7040,0
20240816,122100,93496970,7040,7040,7040,7040,0
20240816,122000,93496970,7040,7040,7040,7040,1
20240816,121900,93489930,7050,7050,7050,7050,81
20240816,121800,92918880,7050,7050,7050,7050,20
20240816,121700,92777880,7070,7070,7070,7070,0
20240816,121600,92777880,7070,7050,7070,7050,61
20240816,121500,92347810,7050,7050,7050,7050,29
20240816,121400,92143360,7050,7050,7050,7050,400
20240816,121300,89323360,7050,7050,7050,7050,3
20240816,121200,89302210,7070,7070,7070,7070,0
20240816,121100,89302210,7070,7070,7070,7070,0
20240816,121000,89302210,7070,7060,7070,7060,63
20240816,120900,88857390,7060,7060,7060,7060,2
20240816,120800,88843270,7050,7050,7050,7050,1576
20240816,120700,77732470,7050,7050,7050,7050,0
20240816,120600,77732470,7050,7050,7050,7050,0
20240816,120500,77732470,7050,7050,7050,7050,0
20240816,120400,77732470,7050,7050,7050,7050,0
20240816,120300,77732470,7050,7050,7050,7050,43
20240816,120200,77429320,7050,7050,7050,7050,1000
20240816,120100,70379320,7040,7020,7040,7020,760
20240816,120000,65030020,7030,7030,7030,7030,0
20240816,115900,65030020,7030,7030,7030,7030,0
20240816,115800,65030020,7030,7030,7030,7030,0
20240816,115700,65030020,7030,7030,7030,7030,0
20240816,115600,65030020,7030,7030,7030,7030,0
20240816,115500,65030020,7030,7030,7030,7030,0
20240816,115400,65030020,7030,7030,7030,7030,104
20240816,115300,64298900,7040,7040,7040,7040,0
20240816,115200,64298900,7040,7040,7040,7040,0
20240816,115100,64298900,7040,7040,7040,7040,0
20240816,115000,64298900,7040,7040,7040,7040,0
20240816,114900,64298900,7040,7040,7040,7040,0
20240816,114800,64298900,7040,7040,7040,7040,0
20240816,114700,64298900,7040,7040,7040,7040,0
20240816,114600,64298900,7040,7040,7040,7040,0
20240816,114500,64298900,7040,7040,7040,7040,1
20240816,114400,64291860,7020,7020,7020,7020,0
20240816,114300,64291860,7020,7020,7020,7020,0
20240816,114200,64291860,7020,7020,7020,7020,0
20240816,114100,64291860,7020,7020,7020,7020,0
20240816,114000,64291860,7020,7020,7020,7020,0
20240816,113900,64291860,7020,7020,7020,7020,0
20240816,113800,64291860,7020,7020,7020,7020,1348
20240816,113700,54828900,7030,7030,7030,7030,140
20240816,113600,53844700,7040,7040,7040,7040,2
20240816,113500,53830620,7030,7030,7030,7030,0
20240816,113400,53830620,7030,7040,7040,7030,13
20240816,113300,53739120,7050,7050,7050,7050,0
20240816,113200,53739120,7050,7050,7050,7050,0
20240816,113100,53739120,7050,7040,7050,7030,23
20240816,113000,53577160,7040,7040,7040,7040,0
20240816,112900,53577160,7040,7040,7040,7040,0
20240816,112800,53577160,7040,7040,7040,7040,6
20240816,112700,53534920,7050,7050,7050,7050,0
20240816,112600,53534920,7050,7050,7050,7050,0
20240816,112500,53534920,7050,7050,7050,7050,0
20240816,112400,53534920,7050,7050,7050,7050,0
20240816,112300,53534920,7050,7050,7050,7050,0
20240816,112200,53534920,7050,7050,7050,7050,0
20240816,112100,53534920,7050,7050,7050,7050,0
20240816,112000,53534920,7050,7050,7050,7050,0
20240816,111900,53534920,7050,7050,7050,7050,1
20240816,111800,53527870,7050,7050,7050,7050,0
20240816,111700,53527870,7050,7050,7050,7050,2
20240816,111600,53513770,7050,7050,7050,7050,0
20240816,111500,53513770,7050,7050,7050,7050,0
20240816,111400,53513770,7050,7040,7050,7040,6
20240816,111300,53471520,7050,7040,7050,7040,2
20240816,111200,53457430,7030,7030,7030,7030,0
20240816,111100,53457430,7030,7030,7030,7030,465
20240816,111000,50188480,7030,7030,7030,7030,0
20240816,110900,50188480,7030,7030,7030,7030,0
20240816,110800,50188480,7030,7030,7030,7030,0
20240816,110700,50188480,7030,7030,7030,7020,64
20240816,110600,49738840,7050,7050,7050,7050,0
20240816,110500,49738840,7050,7050,7050,7050,0
20240816,110400,49738840,7050,7050,7050,7050,0
20240816,110300,49738840,7050,7050,7050,7050,1
20240816,110200,49731790,7040,7040,7040,7040,0
20240816,110100,49731790,7040,7040,7040,7040,0
20240816,110000,49731790,7040,7040,7040,7040,0
20240816,105900,49731790,7040,7040,7040,7040,0
20240816,105800,49731790,7040,7040,7040,7040,0
20240816,105700,49731790,7040,7040,7040,7040,401
20240816,105600,46908750,7040,7040,7040,7040,0
20240816,105500,46908750,7040,7040,7040,7040,0
20240816,105400,46908750,7040,7040,7040,7040,0
20240816,105300,46908750,7040,7040,7040,7040,0
20240816,105200,46908750,7040,7040,7040,7040,0
20240816,105100,46908750,7040,7040,7040,7040,0
20240816,105000,46908750,7040,7040,7040,7040,2
20240816,104900,46894670,7040,7040,7040,7040,0
20240816,104800,46894670,7040,7020,7040,7020,11
20240816,104700,46817430,7010,7020,7020,7010,95
20240816,104600,46151140,7040,7040,7040,7040,0
20240816,104500,46151140,7040,7040,7040,7040,0
20240816,104400,46151140,7040,7040,7040,7040,0
20240816,104300,46151140,7040,7040,7040,7040,0
20240816,104200,46151140,7040,7040,7040,7040,0
20240816,104100,46151140,7040,7040,7040,7040,0
20240816,104000,46151140,7040,7040,7040,7040,0
20240816,103900,46151140,7040,7040,7040,7040,1
20240816,103800,46144100,7000,7020,7020,7000,1009
20240816,103700,39075410,7030,7030,7030,7030,94
20240816,103600,38414590,7040,7040,7040,7040,0
20240816,103500,38414590,7040,7040,7040,7040,0
20240816,103400,38414590,7040,7040,7040,7040,0
20240816,103300,38414590,7040,7040,7040,7040,0
20240816,103200,38414590,7040,7040,7040,7040,0
20240816,103100,38414590,7040,7030,7040,7030,411
20240816,103000,35524730,7030,7030,7030,7030,0
20240816,102900,35524730,7030,7030,7030,7030,0
20240816,102800,35524730,7030,7030,7030,7030,0
20240816,102700,35524730,7030,7030,7030,7030,0
20240816,102600,35524730,7030,7030,7030,7030,0
20240816,102500,35524730,7030,7030,7030,7030,0
20240816,102400,35524730,7030,7030,7030,7030,0
20240816,102300,35524730,7030,7020,7030,7020,530
20240816,102200,31804100,7020,7010,7020,7000,521
20240816,102100,28155910,7020,7020,7020,7020,1
20240816,102000,28148890,7010,7010,7010,7010,153
20240816,101900,27076360,7010,7010,7010,7010,0
20240816,101800,27076360,7010,7010,7010,7010,10
20240816,101700,27006260,7000,7000,7000,7000,0
20240816,101600,27006260,7000,7000,7000,7000,2
20240816,101500,26992260,7010,7010,7010,7010,0
20240816,101400,26992260,7010,7000,7010,7000,24
20240816,101300,26824250,7000,7000,7000,7000,200
20240816,101200,25424250,7000,7000,7000,7000,0
20240816,101100,25424250,7000,7000,7000,7000,240
20240816,101000,23744250,7010,7010,7010,7010,0
20240816,100900,23744250,7010,7010,7010,7010,0
20240816,100800,23744250,7010,7010,7010,7010,1
20240816,100700,23737240,7010,7010,7010,7010,0
20240816,100600,23737240,7010,7010,7010,7010,1
20240816,100500,23730230,7010,7010,7010,7010,0
20240816,100400,23730230,7010,7010,7010,7010,0
20240816,100300,23730230,7010,7010,7010,7010,4
20240816,100200,23702190,7010,7010,7010,7010,120
20240816,100100,22860990,7010,7000,7010,7000,14
20240816,100000,22762980,7010,7010,7010,7010,1
20240816,095900,22755970,7000,7000,7000,7000,0
20240816,095800,22755970,7000,7000,7000,7000,5
20240816,095700,22720970,7000,7000,7000,7000,15
20240816,095600,22615970,7000,7000,7000,7000,80
20240816,095500,22055970,7010,7010,7010,7010,0
20240816,095400,22055970,7010,7010,7010,7010,1
20240816,095300,22048960,7000,7000,7000,7000,0
20240816,095200,22048960,7000,7000,7000,7000,34
20240816,095100,21810960,7010,7010,7010,7010,0
20240816,095000,21810960,7010,7010,7010,7010,10
20240816,094900,21740860,7010,7010,7010,7010,1
20240816,094800,21733850,7010,7000,7010,7000,34
20240816,094700,21495810,7010,7000,7010,7000,91
20240816,094600,20858790,7000,7000,7000,7000,0
20240816,094500,20858790,7000,7010,7010,7000,606
20240816,094400,16614130,7020,7000,7020,7000,32
20240816,094300,16390090,7010,7010,7010,7010,68
20240816,094200,15913410,7010,7010,7010,7010,5
20240816,094100,15878360,7000,7000,7000,7000,66
20240816,094000,15416360,7000,7000,7000,7000,120
20240816,093900,14576360,7010,7010,7010,7010,27
20240816,093800,14387090,7020,7020,7020,7020,10
20240816,093700,14316890,7030,7030,7030,7030,10
20240816,093600,14246590,7050,7050,7050,7050,0
20240816,093500,14246590,7050,7020,7050,7020,61
20240816,093400,13817530,7030,7030,7030,7030,5
20240816,093300,13782380,7030,7040,7040,7030,226
20240816,093200,12193500,7080,7080,7080,7080,0
20240816,093100,12193500,7080,7080,7080,7080,0
20240816,093000,12193500,7080,7080,7080,7080,0
20240816,092900,12193500,7080,7080,7080,7080,0
20240816,092800,12193500,7080,7050,7080,7050,30
20240816,092700,11981640,7050,7050,7050,7050,1
20240816,092600,11974590,7040,7040,7040,7040,0
20240816,092500,11974590,7040,7040,7040,7040,159
20240816,092400,10855230,7050,7040,7050,7040,3
20240816,092300,10834090,7070,7040,7070,7040,95
20240816,092200,10164010,7040,7040,7040,7040,0
20240816,092100,10164010,7040,7040,7040,7040,20
20240816,092000,10023210,7050,7050,7050,7050,4
20240816,091900,9995010,7050,7050,7050,7050,1
20240816,091800,9987960,7050,7050,7050,7050,40
20240816,091700,9705960,7050,7050,7050,7050,72
20240816,091600,9198360,7050,7060,7060,7050,95
20240816,091500,8528550,7050,7060,7060,7050,32
20240816,091400,8302640,7070,7070,7070,7070,1
20240816,091300,8295570,7080,7070,7080,7070,40
20240816,091200,8012570,7080,7040,7080,7040,39
20240816,091100,7737930,7080,7080,7080,7080,28
20240816,091000,7539690,7040,7040,7080,7040,157
20240816,090900,6430410,7080,7040,7080,7040,2
20240816,090800,6416290,7040,7050,7050,7040,129
20240816,090700,5507990,7040,7040,7040,7040,0
20240816,090600,5507990,7040,7040,7040,7040,0
20240816,090500,5507990,7040,7060,7060,7040,150
20240816,090400,4451600,7080,7080,7080,7080,0
20240816,090300,4451600,7080,7070,7080,7070,10
20240816,090200,4380820,7080,7080,7080,7080,0
20240816,090100,4380820,7080,7080,7080,7080,1
20240816,090000,4373740,7090,7030,7090,7030,621