KissMeData/331920/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,210800,6692132360,6320,6320,6320,6320,17655
20240822,210700,6692132360,6320,6320,6320,6320,0
20240822,210600,6692132360,6320,6320,6320,6320,0
20240822,210500,6692132360,6320,6320,6320,6320,0
20240822,210400,6692132360,6320,6320,6320,6320,0
20240822,210300,6692132360,6320,6320,6320,6320,0
20240822,210200,6692132360,6320,6320,6320,6320,0
20240822,210100,6692132360,6320,6320,6320,6320,0
20240822,210000,6692132360,6320,6320,6320,6320,0
20240822,205900,6692132360,6320,6320,6320,6320,0
20240822,205800,6692132360,6320,6320,6320,6320,0
20240822,205700,6692132360,6320,6320,6320,6320,0
20240822,205600,6692132360,6320,6320,6320,6320,0
20240822,205500,6692132360,6320,6320,6320,6320,0
20240822,205400,6692132360,6320,6320,6320,6320,0
20240822,205300,6692132360,6320,6320,6320,6320,0
20240822,205200,6692132360,6320,6320,6320,6320,0
20240822,205100,6692132360,6320,6320,6320,6320,0
20240822,205000,6692132360,6320,6320,6320,6320,0
20240822,204900,6692132360,6320,6320,6320,6320,0
20240822,204800,6692132360,6320,6320,6320,6320,0
20240822,204700,6692132360,6320,6320,6320,6320,0
20240822,204600,6692132360,6320,6320,6320,6320,0
20240822,204500,6692132360,6320,6320,6320,6320,0
20240822,204400,6692132360,6320,6320,6320,6320,0
20240822,204300,6692132360,6320,6320,6320,6320,0
20240822,204200,6692132360,6320,6320,6320,6320,0
20240822,204100,6692132360,6320,6320,6320,6320,0
20240822,204000,6692132360,6320,6320,6320,6320,0
20240822,203900,6692132360,6320,6320,6320,6320,0
20240822,203800,6692132360,6320,6320,6320,6320,17655
20240822,203700,6692132360,6320,6320,6320,6320,0
20240822,203600,6692132360,6320,6320,6320,6320,0
20240822,203500,6692132360,6320,6320,6320,6320,0
20240822,203400,6692132360,6320,6320,6320,6320,0
20240822,203300,6692132360,6320,6320,6320,6320,0
20240822,203200,6692132360,6320,6320,6320,6320,0
20240822,203100,6692132360,6320,6320,6320,6320,0
20240822,203000,6692132360,6320,6320,6320,6320,0
20240822,202900,6692132360,6320,6320,6320,6320,0
20240822,202800,6692132360,6320,6320,6320,6320,0
20240822,202700,6692132360,6320,6320,6320,6320,0
20240822,202600,6692132360,6320,6320,6320,6320,0
20240822,202500,6692132360,6320,6320,6320,6320,0
20240822,202400,6692132360,6320,6320,6320,6320,0
20240822,202300,6692132360,6320,6320,6320,6320,0
20240822,202200,6692132360,6320,6320,6320,6320,0
20240822,202100,6692132360,6320,6320,6320,6320,0
20240822,202000,6692132360,6320,6320,6320,6320,0
20240822,201900,6692132360,6320,6320,6320,6320,0
20240822,201800,6692132360,6320,6320,6320,6320,0
20240822,201700,6692132360,6320,6320,6320,6320,0
20240822,201600,6692132360,6320,6320,6320,6320,0
20240822,201500,6692132360,6320,6320,6320,6320,0
20240822,201400,6692132360,6320,6320,6320,6320,0
20240822,201300,6692132360,6320,6320,6320,6320,0
20240822,201200,6692132360,6320,6320,6320,6320,0
20240822,201100,6692132360,6320,6320,6320,6320,0
20240822,201000,6692132360,6320,6320,6320,6320,0
20240822,200900,6692132360,6320,6320,6320,6320,0
20240822,200800,6692132360,6320,6320,6320,6320,17655
20240822,200700,6692132360,6320,6320,6320,6320,0
20240822,200600,6692132360,6320,6320,6320,6320,0
20240822,200500,6692132360,6320,6320,6320,6320,0
20240822,200400,6692132360,6320,6320,6320,6320,0
20240822,200300,6692132360,6320,6320,6320,6320,0
20240822,200200,6692132360,6320,6320,6320,6320,0
20240822,200100,6692132360,6320,6320,6320,6320,0
20240822,200000,6692132360,6320,6320,6320,6320,0
20240822,195900,6692132360,6320,6320,6320,6320,0
20240822,195800,6692132360,6320,6320,6320,6320,0
20240822,195700,6692132360,6320,6320,6320,6320,0
20240822,195600,6692132360,6320,6320,6320,6320,0
20240822,195500,6692132360,6320,6320,6320,6320,0
20240822,195400,6692132360,6320,6320,6320,6320,0
20240822,195300,6692132360,6320,6320,6320,6320,0
20240822,195200,6692132360,6320,6320,6320,6320,0
20240822,195100,6692132360,6320,6320,6320,6320,0
20240822,195000,6692132360,6320,6320,6320,6320,0
20240822,194900,6692132360,6320,6320,6320,6320,0
20240822,194800,6692132360,6320,6320,6320,6320,0
20240822,194700,6692132360,6320,6320,6320,6320,0
20240822,194600,6692132360,6320,6320,6320,6320,0
20240822,194500,6692132360,6320,6320,6320,6320,0
20240822,194400,6692132360,6320,6320,6320,6320,0
20240822,194300,6692132360,6320,6320,6320,6320,0
20240822,194200,6692132360,6320,6320,6320,6320,0
20240822,194100,6692132360,6320,6320,6320,6320,0
20240822,194000,6692132360,6320,6320,6320,6320,0
20240822,193900,6692132360,6320,6320,6320,6320,0
20240822,193800,6692132360,6320,6320,6320,6320,17655
20240822,193700,6692132360,6320,6320,6320,6320,0
20240822,193600,6692132360,6320,6320,6320,6320,0
20240822,193500,6692132360,6320,6320,6320,6320,0
20240822,193400,6692132360,6320,6320,6320,6320,0
20240822,193300,6692132360,6320,6320,6320,6320,0
20240822,193200,6692132360,6320,6320,6320,6320,0
20240822,193100,6692132360,6320,6320,6320,6320,0
20240822,193000,6692132360,6320,6320,6320,6320,0
20240822,192900,6692132360,6320,6320,6320,6320,0
20240822,192800,6692132360,6320,6320,6320,6320,0
20240822,192700,6692132360,6320,6320,6320,6320,0
20240822,192600,6692132360,6320,6320,6320,6320,0
20240822,192500,6692132360,6320,6320,6320,6320,0
20240822,192400,6692132360,6320,6320,6320,6320,0
20240822,192300,6692132360,6320,6320,6320,6320,0
20240822,192200,6692132360,6320,6320,6320,6320,0
20240822,192100,6692132360,6320,6320,6320,6320,0
20240822,192000,6692132360,6320,6320,6320,6320,0
20240822,191900,6692132360,6320,6320,6320,6320,0
20240822,191800,6692132360,6320,6320,6320,6320,0
20240822,191700,6692132360,6320,6320,6320,6320,0
20240822,191600,6692132360,6320,6320,6320,6320,0
20240822,191500,6692132360,6320,6320,6320,6320,0
20240822,191400,6692132360,6320,6320,6320,6320,0
20240822,191300,6692132360,6320,6320,6320,6320,0
20240822,191200,6692132360,6320,6320,6320,6320,0
20240822,191100,6692132360,6320,6320,6320,6320,0
20240822,191000,6692132360,6320,6320,6320,6320,0
20240822,190900,6692132360,6320,6320,6320,6320,0
20240822,190800,6692132360,6320,6320,6320,6320,17655
20240822,190700,6692132360,6320,6320,6320,6320,0
20240822,190600,6692132360,6320,6320,6320,6320,0
20240822,190500,6692132360,6320,6320,6320,6320,0
20240822,190400,6692132360,6320,6320,6320,6320,0
20240822,190300,6692132360,6320,6320,6320,6320,0
20240822,190200,6692132360,6320,6320,6320,6320,0
20240822,190100,6692132360,6320,6320,6320,6320,0
20240822,190000,6692132360,6320,6320,6320,6320,0
20240822,185900,6692132360,6320,6320,6320,6320,0
20240822,185800,6692132360,6320,6320,6320,6320,0
20240822,185700,6692132360,6320,6320,6320,6320,0
20240822,185600,6692132360,6320,6320,6320,6320,0
20240822,185500,6692132360,6320,6320,6320,6320,0
20240822,185400,6692132360,6320,6320,6320,6320,0
20240822,185300,6692132360,6320,6320,6320,6320,0
20240822,185200,6692132360,6320,6320,6320,6320,0
20240822,185100,6692132360,6320,6320,6320,6320,0
20240822,185000,6692132360,6320,6320,6320,6320,0
20240822,184900,6692132360,6320,6320,6320,6320,0
20240822,184800,6692132360,6320,6320,6320,6320,0
20240822,184700,6692132360,6320,6320,6320,6320,0
20240822,184600,6692132360,6320,6320,6320,6320,0
20240822,184500,6692132360,6320,6320,6320,6320,0
20240822,184400,6692132360,6320,6320,6320,6320,0
20240822,184300,6692132360,6320,6320,6320,6320,0
20240822,184200,6692132360,6320,6320,6320,6320,0
20240822,184100,6692132360,6320,6320,6320,6320,0
20240822,184000,6692132360,6320,6320,6320,6320,0
20240822,183900,6692132360,6320,6320,6320,6320,0
20240822,183800,6692132360,6320,6320,6320,6320,17655
20240822,183700,6692132360,6320,6320,6320,6320,0
20240822,183600,6692132360,6320,6320,6320,6320,0
20240822,183500,6692132360,6320,6320,6320,6320,0
20240822,183400,6692132360,6320,6320,6320,6320,0
20240822,183300,6692132360,6320,6320,6320,6320,0
20240822,183200,6692132360,6320,6320,6320,6320,0
20240822,183100,6692132360,6320,6320,6320,6320,0
20240822,183000,6692132360,6320,6320,6320,6320,0
20240822,182900,6692132360,6320,6320,6320,6320,0
20240822,182800,6692132360,6320,6320,6320,6320,0
20240822,182700,6692132360,6320,6320,6320,6320,0
20240822,182600,6692132360,6320,6320,6320,6320,0
20240822,182500,6692132360,6320,6320,6320,6320,0
20240822,182400,6692132360,6320,6320,6320,6320,0
20240822,182300,6692132360,6320,6320,6320,6320,0
20240822,182200,6692132360,6320,6320,6320,6320,0
20240822,182100,6692132360,6320,6320,6320,6320,0
20240822,182000,6692132360,6320,6320,6320,6320,0
20240822,181900,6692132360,6320,6320,6320,6320,0
20240822,181800,6692132360,6320,6320,6320,6320,0
20240822,181700,6692132360,6320,6320,6320,6320,0
20240822,181600,6692132360,6320,6320,6320,6320,0
20240822,181500,6692132360,6320,6320,6320,6320,0
20240822,181400,6692132360,6320,6320,6320,6320,0
20240822,181300,6692132360,6320,6320,6320,6320,0
20240822,181200,6692132360,6320,6320,6320,6320,0
20240822,181100,6692132360,6320,6320,6320,6320,0
20240822,181000,6692132360,6320,6320,6320,6320,0
20240822,180900,6692132360,6320,6320,6320,6320,0
20240822,180800,6692132360,6320,6320,6320,6320,17655
20240822,180700,6692132360,6320,6320,6320,6320,0
20240822,180600,6692132360,6320,6320,6320,6320,0
20240822,180500,6692132360,6320,6320,6320,6320,0
20240822,180400,6692132360,6320,6320,6320,6320,0
20240822,180300,6692132360,6320,6320,6320,6320,0
20240822,180200,6692132360,6320,6320,6320,6320,0
20240822,180100,6692132360,6320,6320,6320,6320,0
20240822,180000,6692132360,6320,6320,6320,6320,0
20240822,175900,6692132360,6320,6320,6320,6320,0
20240822,175800,6692132360,6320,6320,6320,6320,0
20240822,175700,6692132360,6320,6320,6320,6320,0
20240822,175600,6692132360,6320,6320,6320,6320,0
20240822,175500,6692132360,6320,6320,6320,6320,0
20240822,175400,6692132360,6320,6320,6320,6320,0
20240822,175300,6692132360,6320,6320,6320,6320,0
20240822,175200,6692132360,6320,6320,6320,6320,0
20240822,175100,6692132360,6320,6320,6320,6320,0
20240822,175000,6692132360,6320,6320,6320,6320,0
20240822,174900,6692132360,6320,6320,6320,6320,0
20240822,174800,6692132360,6320,6320,6320,6320,0
20240822,174700,6692132360,6320,6320,6320,6320,0
20240822,174600,6692132360,6320,6320,6320,6320,0
20240822,174500,6692132360,6320,6320,6320,6320,0
20240822,174400,6692132360,6320,6320,6320,6320,0
20240822,174300,6692132360,6320,6320,6320,6320,0
20240822,174200,6692132360,6320,6320,6320,6320,0
20240822,174100,6692132360,6320,6320,6320,6320,0
20240822,174000,6692132360,6320,6320,6320,6320,0
20240822,173900,6692132360,6320,6320,6320,6320,0
20240822,173800,6692132360,6320,6320,6320,6320,17655
20240822,173700,6692132360,6320,6320,6320,6320,0
20240822,173600,6692132360,6320,6320,6320,6320,0
20240822,173500,6692132360,6320,6320,6320,6320,0
20240822,173400,6692132360,6320,6320,6320,6320,0
20240822,173300,6692132360,6320,6320,6320,6320,0
20240822,173200,6692132360,6320,6320,6320,6320,0
20240822,173100,6692132360,6320,6320,6320,6320,0
20240822,173000,6692132360,6320,6320,6320,6320,0
20240822,172900,6692132360,6320,6320,6320,6320,0
20240822,172800,6692132360,6320,6320,6320,6320,0
20240822,172700,6692132360,6320,6320,6320,6320,0
20240822,172600,6692132360,6320,6320,6320,6320,0
20240822,172500,6692132360,6320,6320,6320,6320,0
20240822,172400,6692132360,6320,6320,6320,6320,0
20240822,172300,6692132360,6320,6320,6320,6320,0
20240822,172200,6692132360,6320,6320,6320,6320,0
20240822,172100,6692132360,6320,6320,6320,6320,0
20240822,172000,6692132360,6320,6320,6320,6320,0
20240822,171900,6692132360,6320,6320,6320,6320,0
20240822,171800,6692132360,6320,6320,6320,6320,0
20240822,171700,6692132360,6320,6320,6320,6320,0
20240822,171600,6692132360,6320,6320,6320,6320,0
20240822,171500,6692132360,6320,6320,6320,6320,0
20240822,171400,6692132360,6320,6320,6320,6320,0
20240822,171300,6692132360,6320,6320,6320,6320,0
20240822,171200,6692132360,6320,6320,6320,6320,0
20240822,171100,6692132360,6320,6320,6320,6320,0
20240822,171000,6692132360,6320,6320,6320,6320,0
20240822,170900,6692132360,6320,6320,6320,6320,0
20240822,170800,6692132360,6320,6320,6320,6320,17655
20240822,170700,6692132360,6320,6320,6320,6320,0
20240822,170600,6692132360,6320,6320,6320,6320,0
20240822,170500,6692132360,6320,6320,6320,6320,0
20240822,170400,6692132360,6320,6320,6320,6320,0
20240822,170300,6692132360,6320,6320,6320,6320,0
20240822,170200,6692132360,6320,6320,6320,6320,0
20240822,170100,6692132360,6320,6320,6320,6320,0
20240822,170000,6692132360,6320,6320,6320,6320,0
20240822,165900,6692132360,6320,6320,6320,6320,0
20240822,165800,6692132360,6320,6320,6320,6320,0
20240822,165700,6692132360,6320,6320,6320,6320,0
20240822,165600,6692132360,6320,6320,6320,6320,0
20240822,165500,6692132360,6320,6320,6320,6320,0
20240822,165400,6692132360,6320,6320,6320,6320,0
20240822,165300,6692132360,6320,6320,6320,6320,0
20240822,165200,6692132360,6320,6320,6320,6320,0
20240822,165100,6692132360,6320,6320,6320,6320,0
20240822,165000,6692132360,6320,6320,6320,6320,0
20240822,164900,6692132360,6320,6320,6320,6320,0
20240822,164800,6692132360,6320,6320,6320,6320,0
20240822,164700,6692132360,6320,6320,6320,6320,0
20240822,164600,6692132360,6320,6320,6320,6320,0
20240822,164500,6692132360,6320,6320,6320,6320,0
20240822,164400,6692132360,6320,6320,6320,6320,0
20240822,164300,6692132360,6320,6320,6320,6320,0
20240822,164200,6692132360,6320,6320,6320,6320,0
20240822,164100,6692132360,6320,6320,6320,6320,0
20240822,164000,6692132360,6320,6320,6320,6320,0
20240822,163900,6692132360,6320,6320,6320,6320,0
20240822,163800,6692132360,6320,6320,6320,6320,17655
20240822,163700,6692132360,6320,6320,6320,6320,0
20240822,163600,6692132360,6320,6320,6320,6320,0
20240822,163500,6692132360,6320,6320,6320,6320,0
20240822,163400,6692132360,6320,6320,6320,6320,0
20240822,163300,6692132360,6320,6320,6320,6320,0
20240822,163200,6692132360,6320,6320,6320,6320,0
20240822,163100,6692132360,6320,6320,6320,6320,0
20240822,163000,6692132360,6320,6320,6320,6320,0
20240822,162900,6692132360,6320,6320,6320,6320,0
20240822,162800,6692132360,6320,6320,6320,6320,0
20240822,162700,6692132360,6320,6320,6320,6320,0
20240822,162600,6692132360,6320,6320,6320,6320,0
20240822,162500,6692132360,6320,6320,6320,6320,0
20240822,162400,6692132360,6320,6320,6320,6320,0
20240822,162300,6692132360,6320,6320,6320,6320,0
20240822,162200,6692132360,6320,6320,6320,6320,0
20240822,162100,6692132360,6320,6320,6320,6320,0
20240822,162000,6692132360,6320,6320,6320,6320,0
20240822,161900,6692132360,6320,6320,6320,6320,0
20240822,161800,6692132360,6320,6320,6320,6320,0
20240822,161700,6692132360,6320,6320,6320,6320,0
20240822,161600,6692132360,6320,6320,6320,6320,0
20240822,161500,6692132360,6320,6320,6320,6320,0
20240822,161400,6692132360,6320,6320,6320,6320,0
20240822,161300,6692132360,6320,6320,6320,6320,0
20240822,161200,6692132360,6320,6320,6320,6320,0
20240822,161100,6692132360,6320,6320,6320,6320,0
20240822,161000,6692132360,6320,6320,6320,6320,0
20240822,160900,6692132360,6320,6320,6320,6320,0
20240822,160800,6692132360,6320,6320,6320,6320,17655
20240822,160700,6692132360,6320,6320,6320,6320,0
20240822,160600,6692132360,6320,6320,6320,6320,0
20240822,160500,6692132360,6320,6320,6320,6320,0
20240822,160400,6692132360,6320,6320,6320,6320,0
20240822,160300,6692132360,6320,6320,6320,6320,0
20240822,160200,6692132360,6320,6320,6320,6320,0
20240822,160100,6692132360,6320,6320,6320,6320,0
20240822,160000,6692132360,6320,6320,6320,6320,0
20240822,155900,6692132360,6320,6320,6320,6320,0
20240822,155800,6692132360,6320,6320,6320,6320,0
20240822,155700,6692132360,6320,6320,6320,6320,0
20240822,155600,6692132360,6320,6320,6320,6320,0
20240822,155500,6692132360,6320,6320,6320,6320,0
20240822,155400,6692132360,6320,6320,6320,6320,0
20240822,155300,6692132360,6320,6320,6320,6320,0
20240822,155200,6692132360,6320,6320,6320,6320,0
20240822,155100,6692132360,6320,6320,6320,6320,0
20240822,155000,6692132360,6320,6320,6320,6320,0
20240822,154900,6692132360,6320,6320,6320,6320,0
20240822,154800,6692132360,6320,6320,6320,6320,0
20240822,154700,6692132360,6320,6320,6320,6320,0
20240822,154600,6692132360,6320,6320,6320,6320,0
20240822,154500,6692132360,6320,6320,6320,6320,0
20240822,154400,6692132360,6320,6320,6320,6320,0
20240822,154300,6692132360,6320,6320,6320,6320,0
20240822,154200,6692132360,6320,6320,6320,6320,0
20240822,154100,6692132360,6320,6320,6320,6320,0
20240822,154000,6692132360,6320,6320,6320,6320,0
20240822,153900,6692132360,6320,6320,6320,6320,0
20240822,153800,6692132360,6320,6320,6320,6320,17655
20240822,153700,6692132360,6320,6320,6320,6320,0
20240822,153600,6692132360,6320,6320,6320,6320,0
20240822,153500,6692132360,6320,6320,6320,6320,0
20240822,153400,6692132360,6320,6320,6320,6320,0
20240822,153300,6692132360,6320,6320,6320,6320,0
20240822,153200,6692132360,6320,6320,6320,6320,0
20240822,153100,6692132360,6320,6320,6320,6320,0
20240822,153000,6692132360,6320,6320,6320,6320,17655
20240822,152900,6580552760,6320,6320,6320,6320,0
20240822,152800,6580552760,6320,6320,6320,6320,0
20240822,152700,6580552760,6320,6320,6320,6320,0
20240822,152600,6580552760,6320,6320,6320,6320,0
20240822,152500,6580552760,6320,6320,6320,6320,0
20240822,152400,6580552760,6320,6320,6320,6320,0
20240822,152300,6580552760,6320,6320,6320,6320,0
20240822,152200,6580552760,6320,6320,6320,6320,0
20240822,152100,6580552760,6320,6320,6320,6320,0
20240822,152000,6580552760,6320,6320,6320,6320,0
20240822,151900,6580552760,6320,6320,6320,6320,479
20240822,151800,6577525480,6320,6330,6380,6300,5056
20240822,151700,6545586570,6310,6330,6360,6310,2769
20240822,151600,6528084670,6330,6330,6370,6320,1857
20240822,151500,6516336570,6360,6390,6390,6330,3101
20240822,151400,6496622880,6400,6370,6400,6370,565
20240822,151300,6493017690,6390,6380,6390,6380,381
20240822,151200,6490586290,6390,6400,6400,6380,713
20240822,151100,6486028780,6400,6420,6420,6400,265
20240822,151000,6484331540,6400,6430,6430,6400,882
20240822,150900,6478680470,6440,6450,6450,6430,557
20240822,150800,6475097960,6460,6420,6460,6360,4741
20240822,150700,6444753330,6420,6420,6420,6410,703
20240822,150600,6440241380,6410,6420,6420,6400,3155
20240822,150500,6420020680,6420,6420,6420,6410,513
20240822,150400,6416730230,6420,6410,6430,6410,1459
20240822,150300,6407357510,6410,6450,6450,6410,4530
20240822,150200,6378254800,6460,6480,6480,6460,375
20240822,150100,6375826510,6490,6490,6490,6480,2099
20240822,150000,6362204670,6490,6480,6490,6430,795
20240822,145900,6357063090,6430,6430,6500,6410,4689
20240822,145800,6326742490,6430,6410,6430,6410,188
20240822,145700,6325537390,6410,6450,6450,6410,3570
20240822,145600,6302577270,6450,6440,6450,6440,2073
20240822,145500,6289225640,6450,6460,6470,6450,2006
20240822,145400,6276281800,6450,6480,6480,6450,7
20240822,145300,6276236470,6440,6460,6460,6440,4340
20240822,145200,6248235130,6460,6500,6500,6450,196
20240822,145100,6246968670,6500,6450,6500,6450,6268
20240822,145000,6206289850,6450,6440,6450,6440,301
20240822,144900,6204350410,6440,6430,6440,6430,241
20240822,144800,6202800330,6440,6450,6450,6440,758
20240822,144700,6197917510,6440,6450,6450,6440,258
20240822,144600,6196255890,6460,6450,6460,6440,1219
20240822,144500,6188395590,6450,6470,6470,6450,86
20240822,144400,6187840250,6470,6470,6470,6450,1679
20240822,144300,6176978420,6470,6470,6470,6460,449
20240822,144200,6174077380,6460,6460,6460,6460,354
20240822,144100,6171790540,6460,6460,6460,6460,558
20240822,144000,6168185860,6450,6450,6450,6450,518
20240822,143900,6164844760,6440,6440,6440,6430,338
20240822,143800,6162668370,6440,6440,6440,6440,340
20240822,143700,6160478770,6460,6450,6460,6440,428
20240822,143600,6157718580,6450,6460,6460,6450,1727
20240822,143500,6146572870,6450,6450,6450,6450,543
20240822,143400,6143070520,6460,6460,6460,6460,563
20240822,143300,6139433540,6470,6470,6470,6470,42
20240822,143200,6139161800,6470,6470,6470,6470,53
20240822,143100,6138818890,6470,6470,6480,6470,196
20240822,143000,6137550750,6470,6480,6480,6470,694
20240822,142900,6133059820,6480,6470,6490,6470,500
20240822,142800,6129819690,6470,6480,6490,6470,1662
20240822,142700,6119052640,6470,6490,6490,6470,796
20240822,142600,6113895290,6490,6450,6490,6450,3522
20240822,142500,6091099910,6460,6460,6470,6450,1109
20240822,142400,6083937520,6460,6440,6460,6420,1406
20240822,142300,6074873740,6420,6390,6450,6390,717
20240822,142200,6070282890,6400,6390,6400,6390,438
20240822,142100,6067480250,6400,6390,6400,6390,901
20240822,142000,6061713880,6400,6360,6400,6360,1050
20240822,141900,6055034080,6360,6370,6370,6360,1280
20240822,141800,6046890220,6400,6370,6400,6370,658
20240822,141700,6042679050,6360,6360,6370,6360,1157
20240822,141600,6035319240,6360,6390,6400,6360,1822
20240822,141500,6023707820,6370,6380,6380,6370,300
20240822,141400,6021796620,6370,6390,6390,6370,988
20240822,141300,6015499360,6390,6390,6390,6390,17
20240822,141200,6015390730,6380,6380,6380,6380,477
20240822,141100,6012347470,6380,6390,6390,6380,438
20240822,141000,6009549530,6390,6400,6410,6390,2022
20240822,140900,5996611080,6400,6390,6410,6390,718
20240822,140800,5992015590,6400,6400,6400,6400,709
20240822,140700,5987477990,6390,6430,6440,6390,3324
20240822,140600,5966189730,6460,6470,6470,6420,644
20240822,140500,5962047960,6470,6420,6470,6420,3910
20240822,140400,5936816880,6420,6400,6420,6390,1293
20240822,140300,5928526700,6420,6390,6420,6390,413
20240822,140200,5925880800,6390,6390,6390,6380,546
20240822,140100,5922393430,6390,6390,6390,6390,259
20240822,140000,5920738420,6370,6360,6370,6360,1207
20240822,135900,5913050710,6370,6380,6380,6360,3216
20240822,135800,5892580760,6380,6380,6400,6380,536
20240822,135700,5889154910,6370,6400,6400,6370,1485
20240822,135600,5879661730,6400,6410,6410,6400,452
20240822,135500,5876766070,6400,6410,6410,6400,492
20240822,135400,5873614470,6400,6380,6400,6380,3468
20240822,135300,5851446700,6390,6400,6400,6390,1019
20240822,135200,5844929840,6410,6430,6430,6410,1306
20240822,135100,5836551450,6430,6440,6440,6430,352
20240822,135000,5834286590,6440,6440,6450,6430,967
20240822,134900,5828066100,6450,6500,6500,6450,9759
20240822,134800,5764806730,6500,6470,6500,6470,7258
20240822,134700,5717711290,6470,6490,6490,6470,325
20240822,134600,5715606830,6490,6490,6490,6480,1620
20240822,134500,5705100200,6490,6480,6490,6470,7505
20240822,134400,5656462400,6480,6450,6480,6450,4698
20240822,134300,5626087790,6450,6450,6450,6440,213
20240822,134200,5624715100,6440,6450,6450,6440,1765
20240822,134100,5613338800,6450,6450,6460,6450,2152
20240822,134000,5599450400,6450,6450,6450,6440,1558
20240822,133900,5589401310,6450,6440,6450,6440,380
20240822,133800,5586954070,6440,6450,6450,6440,3370
20240822,133700,5565218990,6450,6420,6450,6420,1158
20240822,133600,5557778190,6420,6420,6420,6380,2260
20240822,133500,5543305750,6430,6440,6440,6410,5277
20240822,133400,5509353030,6440,6420,6440,6420,2053
20240822,133300,5496162100,6420,6390,6420,6390,3789
20240822,133200,5471873820,6390,6360,6390,6360,498
20240822,133100,5468704650,6360,6350,6360,6350,276
20240822,133000,5466951500,6350,6350,6350,6350,1
20240822,132900,5466945150,6360,6330,6360,6330,186
20240822,132800,5465765750,6350,6350,6350,6350,249
20240822,132700,5464184600,6350,6350,6350,6350,1230
20240822,132600,5456374100,6350,6370,6370,6350,36
20240822,132500,5456145480,6370,6390,6390,6370,1195
20240822,132400,5448518230,6400,6410,6410,6400,690
20240822,132300,5444097140,6420,6400,6420,6400,430
20240822,132200,5441341130,6400,6400,6400,6390,1130
20240822,132100,5434114630,6390,6350,6400,6350,5036
20240822,132000,5401917020,6350,6350,6350,6350,218
20240822,131900,5400532720,6320,6300,6320,6300,502
20240822,131800,5397366980,6300,6280,6300,6270,3585
20240822,131700,5374873630,6280,6290,6290,6280,364
20240822,131600,5372587700,6290,6300,6310,6290,553
20240822,131500,5369104970,6300,6310,6310,6300,2312
20240822,131400,5354532110,6320,6320,6320,6320,41
20240822,131300,5354272990,6350,6310,6350,6310,860
20240822,131200,5348842390,6350,6350,6350,6350,96
20240822,131100,5348232790,6350,6350,6350,6350,20
20240822,131000,5348105790,6350,6350,6350,6310,545
20240822,130900,5344653900,6350,6350,6350,6350,43
20240822,130800,5344380850,6350,6350,6350,6350,51
20240822,130700,5344057000,6350,6320,6350,6320,400
20240822,130600,5341525340,6310,6320,6320,6310,1833
20240822,130500,5329957610,6320,6330,6330,6320,439
20240822,130400,5327178750,6320,6310,6320,6310,126
20240822,130300,5326383630,6310,6310,6310,6310,152
20240822,130200,5325424510,6330,6300,6330,6290,1045
20240822,130100,5318841010,6300,6330,6330,6300,878
20240822,130000,5313309340,6330,6330,6330,6300,237
20240822,125900,5311815190,6330,6310,6330,6300,1759
20240822,125800,5300721740,6310,6310,6330,6310,1428
20240822,125700,5291698270,6310,6300,6310,6300,3037
20240822,125600,5272564910,6310,6310,6310,6310,177
20240822,125500,5271448040,6330,6330,6340,6310,515
20240822,125400,5268194350,6340,6310,6350,6310,1002
20240822,125300,5261871660,6310,6360,6360,6300,1479
20240822,125200,5252528530,6370,6350,6370,6350,84
20240822,125100,5251994930,6350,6360,6370,6320,104
20240822,125000,5251336710,6320,6320,6320,6320,178
20240822,124900,5250211750,6320,6330,6330,6310,329
20240822,124800,5248132900,6370,6370,6370,6370,10
20240822,124700,5248069200,6320,6330,6370,6320,2511
20240822,124600,5232169330,6330,6360,6360,6300,803
20240822,124500,5227088050,6350,6300,6420,6300,3753
20240822,124400,5203194280,6300,6310,6310,6270,1057
20240822,124300,5196557530,6280,6290,6310,6280,1671
20240822,124200,5186035270,6300,6290,6310,6290,1235
20240822,124100,5178252000,6290,6290,6290,6280,375
20240822,124000,5175893360,6280,6300,6300,6280,1262
20240822,123900,5167951890,6300,6280,6300,6250,124
20240822,123800,5167172680,6300,6300,6320,6230,6457
20240822,123700,5126774840,6320,6310,6330,6260,595
20240822,123600,5123028420,6340,6310,6340,6310,740
20240822,123500,5118347400,6310,6250,6310,6240,1449
20240822,123400,5109285860,6240,6270,6270,6240,5681
20240822,123300,5073820900,6250,6290,6290,6250,1614
20240822,123200,5063705520,6290,6320,6320,6290,216
20240822,123100,5062342570,6310,6310,6350,6310,3955
20240822,123000,5037320670,6310,6270,6310,6250,5737
20240822,122900,5001368180,6260,6270,6280,6250,3912
20240822,122800,4976872930,6280,6300,6300,6270,5453
20240822,122700,4942639050,6300,6310,6310,6300,1524
20240822,122600,4933028890,6310,6320,6330,6310,724
20240822,122500,4928452770,6330,6340,6340,6320,56
20240822,122400,4928098210,6350,6330,6350,6300,3698
20240822,122300,4904783000,6330,6320,6350,6300,5325
20240822,122200,4871117870,6300,6360,6360,6300,18131
20240822,122100,4756439570,6360,6410,6410,6350,8480
20240822,122000,4702343330,6410,6430,6440,6410,1863
20240822,121900,4690365900,6430,6420,6430,6420,437
20240822,121800,4687560260,6420,6410,6420,6400,1653
20240822,121700,4676963780,6410,6430,6430,6410,228
20240822,121600,4675500290,6430,6420,6430,6420,146
20240822,121500,4674562820,6410,6420,6430,6410,441
20240822,121400,4671733030,6410,6410,6410,6400,1143
20240822,121300,4664408830,6400,6470,6470,6400,10290
20240822,121200,4598181770,6470,6470,6470,6470,342
20240822,121100,4595969030,6470,6470,6470,6470,379
20240822,121000,4593516900,6470,6490,6490,6470,2371
20240822,120900,4578144810,6490,6490,6490,6490,291
20240822,120800,4576256220,6490,6480,6490,6480,9
20240822,120700,4576197820,6480,6500,6500,6480,1121
20240822,120600,4568922480,6500,6520,6520,6500,2
20240822,120500,4568909460,6530,6520,6530,6520,9
20240822,120400,4568850770,6520,6510,6520,6500,25
20240822,120300,4568688040,6500,6500,6500,6500,141
20240822,120200,4567771540,6480,6500,6500,6480,45
20240822,120100,4567479080,6480,6480,6480,6480,443
20240822,120000,4564608440,6500,6490,6500,6470,1515
20240822,115900,4554795020,6490,6490,6490,6490,17
20240822,115800,4554684690,6490,6500,6500,6490,21
20240822,115700,4554548300,6470,6510,6510,6470,835
20240822,115600,4549137640,6480,6470,6480,6470,215
20240822,115500,4547746570,6470,6490,6490,6470,1959
20240822,115400,4535052200,6500,6520,6520,6500,1750
20240822,115300,4523655950,6530,6540,6540,6530,521
20240822,115200,4520253620,6530,6560,6560,6530,19
20240822,115100,4520129400,6570,6550,6570,6550,1051
20240822,115000,4513241920,6500,6560,6560,6500,1649
20240822,114900,4502489710,6560,6540,6560,6540,448
20240822,114800,4499555570,6540,6510,6540,6510,1865
20240822,114700,4487378430,6510,6530,6530,6510,254
20240822,114600,4485720550,6530,6510,6530,6510,912
20240822,114500,4479778260,6500,6500,6500,6500,0
20240822,114400,4479778260,6500,6480,6500,6480,187
20240822,114300,4478563540,6480,6490,6500,6480,355
20240822,114200,4476262810,6490,6490,6490,6490,73
20240822,114100,4475789040,6480,6480,6480,6480,1363
20240822,114000,4466956800,6480,6480,6490,6480,68
20240822,113900,4466515860,6480,6500,6500,6480,2565
20240822,113800,4449869760,6500,6510,6510,6500,821
20240822,113700,4444533120,6510,6510,6510,6510,197
20240822,113600,4443250650,6500,6500,6510,6500,599
20240822,113500,4439356390,6510,6510,6510,6500,88
20240822,113400,4438783850,6510,6510,6510,6510,11
20240822,113300,4438712240,6500,6490,6500,6490,121
20240822,113200,4437926340,6490,6510,6510,6490,3842
20240822,113100,4412967540,6520,6530,6530,6520,1942
20240822,113000,4400287720,6520,6520,6520,6500,3574
20240822,112900,4377002600,6520,6540,6540,6510,2232
20240822,112800,4362460720,6540,6530,6540,6530,103
20240822,112700,4361787120,6530,6520,6530,6520,2364
20240822,112600,4346360680,6530,6530,6530,6530,1604
20240822,112500,4335886560,6530,6530,6530,6520,155
20240822,112400,4334874430,6530,6550,6570,6530,1292
20240822,112300,4326405440,6550,6550,6560,6550,374
20240822,112200,4323955590,6540,6540,6540,6540,153
20240822,112100,4322954970,6540,6570,6570,6540,714
20240822,112000,4318265400,6550,6570,6570,6550,1111
20240822,111900,4310969210,6570,6550,6570,6550,21
20240822,111800,4310831260,6540,6520,6540,6520,67
20240822,111700,4310393440,6520,6520,6520,6520,83
20240822,111600,4309852280,6510,6510,6510,6510,0
20240822,111500,4309852280,6510,6510,6510,6510,1622
20240822,111400,4299293060,6510,6510,6510,6500,1146
20240822,111300,4291834610,6510,6510,6510,6510,1561
20240822,111200,4281672500,6510,6550,6550,6510,509
20240822,111100,4278350080,6540,6550,6550,6500,2914
20240822,111000,4259349210,6560,6560,6560,6550,2049
20240822,110900,4245921080,6570,6580,6580,6570,77
20240822,110800,4245414690,6580,6570,6590,6570,1391
20240822,110700,4236263660,6560,6530,6560,6530,518
20240822,110600,4232867100,6530,6540,6550,6530,219
20240822,110500,4231436150,6530,6550,6560,6530,424
20240822,110400,4228659110,6550,6560,6560,6520,2767
20240822,110300,4210543540,6570,6600,6600,6570,4439
20240822,110200,4181295180,6600,6570,6600,6550,4781
20240822,110100,4149818810,6570,6530,6570,6530,830
20240822,110000,4144366770,6520,6490,6520,6480,9313
20240822,105900,4083889510,6490,6480,6490,6470,611
20240822,105800,4079925410,6470,6470,6470,6470,6
20240822,105700,4079886590,6480,6480,6480,6480,565
20240822,105600,4076225390,6490,6460,6490,6460,166
20240822,105500,4075148380,6490,6480,6490,6450,883
20240822,105400,4069435410,6490,6440,6490,6440,960
20240822,105300,4063219730,6450,6420,6450,6420,141
20240822,105200,4062310400,6420,6430,6450,6420,842
20240822,105100,4056900500,6420,6470,6470,6420,425
20240822,105000,4054163190,6470,6470,6470,6420,1023
20240822,104900,4047577090,6430,6430,6440,6420,687
20240822,104800,4043161030,6430,6440,6450,6430,900
20240822,104700,4037369930,6430,6470,6470,6430,2674
20240822,104600,4020086510,6460,6450,6470,6450,1466
20240822,104500,4010616530,6450,6410,6460,6400,3278
20240822,104400,3989579160,6410,6510,6540,6400,18815
20240822,104300,3868406780,6500,6510,6510,6500,802
20240822,104200,3863189370,6510,6560,6560,6510,537
20240822,104100,3859688640,6570,6520,6580,6510,2987
20240822,104000,3840219930,6520,6550,6550,6520,818
20240822,103900,3834875090,6550,6550,6590,6550,1703
20240822,103800,3823677250,6560,6510,6560,6510,535
20240822,103700,3820188190,6510,6530,6530,6510,760
20240822,103600,3815230880,6530,6550,6580,6530,4312
20240822,103500,3786880730,6580,6550,6600,6550,7373
20240822,103400,3738344910,6550,6550,6570,6550,138
20240822,103300,3737440060,6580,6530,6580,6490,1675
20240822,103200,3726449840,6530,6490,6530,6480,617
20240822,103100,3722439550,6500,6500,6500,6460,814
20240822,103000,3717163570,6480,6460,6480,6460,436
20240822,102900,3714339130,6480,6480,6500,6450,12882
20240822,102800,3630734930,6480,6450,6480,6440,4059
20240822,102700,3604517330,6450,6480,6480,6440,1274
20240822,102600,3596284260,6480,6440,6480,6430,1807
20240822,102500,3584622220,6440,6440,6440,6430,1164
20240822,102400,3577136030,6430,6430,6450,6430,2168
20240822,102300,3563195770,6430,6460,6480,6420,17692
20240822,102200,3449380880,6450,6430,6460,6420,7898
20240822,102100,3398554930,6430,6480,6490,6430,11794
20240822,102000,3322451970,6470,6480,6490,6470,3725
20240822,101900,3298345660,6480,6490,6500,6480,8716
20240822,101800,3241790420,6500,6500,6500,6500,0
20240822,101700,3241790420,6500,6500,6500,6500,0
20240822,101600,3241790420,6500,6500,6510,6500,5787
20240822,101500,3204173770,6500,6560,6560,6500,22848
20240822,101400,3055129140,6560,6560,6570,6560,744
20240822,101300,3050248490,6560,6570,6570,6560,1931
20240822,101200,3037575630,6560,6580,6590,6560,2644
20240822,101100,3020188540,6580,6580,6590,6580,3758
20240822,101000,2995459380,6580,6590,6600,6580,6207
20240822,100900,2954579710,6600,6600,6620,6600,408
20240822,100800,2951885040,6580,6600,6600,6580,2232
20240822,100700,2937169960,6600,6600,6630,6600,616
20240822,100600,2933099160,6640,6630,6640,6630,173
20240822,100500,2931951230,6640,6640,6660,6640,1964
20240822,100400,2918903330,6600,6640,6640,6600,4890
20240822,100300,2886496320,6640,6660,6660,6640,1235
20240822,100200,2878287100,6660,6680,6680,6650,1551
20240822,100100,2867964580,6680,6680,6700,6680,1129
20240822,100000,2860403480,6690,6680,6700,6680,1301
20240822,095900,2851694240,6660,6650,6690,6620,1399
20240822,095800,2842368670,6700,6570,6700,6570,13090
20240822,095700,2756092460,6570,6560,6570,6560,3203
20240822,095600,2735050800,6560,6570,6570,6560,6058
20240822,095500,2695274680,6570,6580,6580,6570,1532
20240822,095400,2685197780,6580,6610,6610,6580,3981
20240822,095300,2658922680,6610,6610,6640,6600,4865
20240822,095200,2626776200,6610,6600,6610,6600,2561
20240822,095100,2609873580,6600,6590,6610,6570,5925
20240822,095000,2570805260,6590,6600,6600,6580,6498
20240822,094900,2527965030,6600,6610,6620,6600,9075
20240822,094800,2468048660,6610,6640,6640,6610,11193
20240822,094700,2393862070,6630,6640,6670,6630,14298
20240822,094600,2298882610,6640,6690,6700,6640,5319
20240822,094500,2263470080,6690,6680,6700,6670,2358
20240822,094400,2247719740,6710,6710,6730,6680,3431
20240822,094300,2224709150,6670,6720,6720,6670,2350
20240822,094200,2208993910,6720,6720,6730,6660,1968
20240822,094100,2195772620,6730,6670,6730,6650,3619
20240822,094000,2171636160,6670,6650,6670,6650,2207
20240822,093900,2156938800,6650,6670,6680,6650,3489
20240822,093800,2133694190,6670,6740,6740,6660,6137
20240822,093700,2092732200,6740,6730,6760,6680,2883
20240822,093600,2073340610,6730,6660,6750,6660,9667
20240822,093500,2008601260,6660,6700,6700,6640,11920
20240822,093400,1929129850,6700,6740,6750,6700,16944
20240822,093300,1815495110,6740,6760,6770,6740,8348
20240822,093200,1759082280,6760,6850,6850,6760,9024
20240822,093100,1697719030,6850,6860,6880,6850,2969
20240822,093000,1677349900,6860,6870,6880,6860,4217
20240822,092900,1648367600,6850,6820,6870,6820,2406
20240822,092800,1631897200,6820,6770,6880,6760,9121
20240822,092700,1569766330,6770,6800,6830,6770,13533
20240822,092600,1477796090,6800,6910,6920,6800,29731
20240822,092500,1273821050,6910,6970,6970,6910,4933
20240822,092400,1239585990,6980,7010,7010,6980,9738
20240822,092300,1171469050,7000,7030,7040,7000,7687
20240822,092200,1117576390,7040,7060,7060,7040,1691
20240822,092100,1105647030,7060,7010,7060,7010,990
20240822,092000,1098671150,7020,7010,7050,7010,2944
20240822,091900,1077988080,7030,7030,7040,7010,4037
20240822,091800,1049620270,7030,7030,7040,7030,3645
20240822,091700,1023975180,7030,7030,7040,7020,2348
20240822,091600,1007473570,7040,7040,7070,7030,2029
20240822,091500,993161330,7040,7060,7070,7040,2033
20240822,091400,978810530,7070,7080,7080,7010,2921
20240822,091300,958240720,7070,7130,7130,7060,5159
20240822,091200,921705290,7120,7060,7130,7060,4276
20240822,091100,891318090,7060,6950,7060,6950,2518
20240822,091000,873657760,6950,6920,6950,6910,9979
20240822,090900,804554680,6930,6970,7010,6920,10199
20240822,090800,733756370,6970,6990,7010,6970,14052
20240822,090700,635582110,6990,7010,7010,6990,5976
20240822,090600,593777070,7020,6980,7040,6980,4674
20240822,090500,561064680,6980,6990,7000,6980,4355
20240822,090400,530644620,6990,7060,7060,6960,18721
20240822,090300,399648980,7020,7070,7070,7010,8376
20240822,090200,340613950,7070,7040,7220,7040,8650
20240822,090100,279262480,7030,7090,7100,7000,13624
20240822,090000,183370220,7070,7220,7250,7070,20298