KissMeData/006260/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184700,13280005800,117000,117000,117000,117000,3600
20240821,184600,13280005800,117000,117000,117000,117000,0
20240821,184500,13280005800,117000,117000,117000,117000,0
20240821,184400,13280005800,117000,117000,117000,117000,0
20240821,184300,13280005800,117000,117000,117000,117000,0
20240821,184200,13280005800,117000,117000,117000,117000,0
20240821,184100,13280005800,117000,117000,117000,117000,0
20240821,184000,13280005800,117000,117000,117000,117000,0
20240821,183900,13280005800,117000,117000,117000,117000,0
20240821,183800,13280005800,117000,117000,117000,117000,0
20240821,183700,13280005800,117000,117000,117000,117000,0
20240821,183600,13280005800,117000,117000,117000,117000,0
20240821,183500,13280005800,117000,117000,117000,117000,0
20240821,183400,13280005800,117000,117000,117000,117000,0
20240821,183300,13280005800,117000,117000,117000,117000,0
20240821,183200,13280005800,117000,117000,117000,117000,0
20240821,183100,13280005800,117000,117000,117000,117000,0
20240821,183000,13280005800,117000,117000,117000,117000,0
20240821,182900,13280005800,117000,117000,117000,117000,0
20240821,182800,13280005800,117000,117000,117000,117000,0
20240821,182700,13280005800,117000,117000,117000,117000,0
20240821,182600,13280005800,117000,117000,117000,117000,0
20240821,182500,13280005800,117000,117000,117000,117000,0
20240821,182400,13280005800,117000,117000,117000,117000,0
20240821,182300,13280005800,117000,117000,117000,117000,0
20240821,182200,13280005800,117000,117000,117000,117000,0
20240821,182100,13280005800,117000,117000,117000,117000,0
20240821,182000,13280005800,117000,117000,117000,117000,0
20240821,181900,13280005800,117000,117000,117000,117000,0
20240821,181800,13280005800,117000,117000,117000,117000,0
20240821,181700,13280005800,117000,117000,117000,117000,3600
20240821,181600,13280005800,117000,117000,117000,117000,0
20240821,181500,13280005800,117000,117000,117000,117000,0
20240821,181400,13280005800,117000,117000,117000,117000,0
20240821,181300,13280005800,117000,117000,117000,117000,0
20240821,181200,13280005800,117000,117000,117000,117000,0
20240821,181100,13280005800,117000,117000,117000,117000,0
20240821,181000,13280005800,117000,117000,117000,117000,0
20240821,180900,13280005800,117000,117000,117000,117000,0
20240821,180800,13280005800,117000,117000,117000,117000,0
20240821,180700,13280005800,117000,117000,117000,117000,0
20240821,180600,13280005800,117000,117000,117000,117000,0
20240821,180500,13280005800,117000,117000,117000,117000,0
20240821,180400,13280005800,117000,117000,117000,117000,0
20240821,180300,13280005800,117000,117000,117000,117000,0
20240821,180200,13280005800,117000,117000,117000,117000,0
20240821,180100,13280005800,117000,117000,117000,117000,0
20240821,180000,13280005800,117000,117000,117000,117000,0
20240821,175900,13280005800,117000,117000,117000,117000,0
20240821,175800,13280005800,117000,117000,117000,117000,0
20240821,175700,13280005800,117000,117000,117000,117000,0
20240821,175600,13280005800,117000,117000,117000,117000,0
20240821,175500,13280005800,117000,117000,117000,117000,0
20240821,175400,13280005800,117000,117000,117000,117000,0
20240821,175300,13280005800,117000,117000,117000,117000,0
20240821,175200,13280005800,117000,117000,117000,117000,0
20240821,175100,13280005800,117000,117000,117000,117000,0
20240821,175000,13280005800,117000,117000,117000,117000,0
20240821,174900,13280005800,117000,117000,117000,117000,0
20240821,174800,13280005800,117000,117000,117000,117000,0
20240821,174700,13280005800,117000,117000,117000,117000,3600
20240821,174600,13280005800,117000,117000,117000,117000,0
20240821,174500,13280005800,117000,117000,117000,117000,0
20240821,174400,13280005800,117000,117000,117000,117000,0
20240821,174300,13280005800,117000,117000,117000,117000,0
20240821,174200,13280005800,117000,117000,117000,117000,0
20240821,174100,13280005800,117000,117000,117000,117000,0
20240821,174000,13280005800,117000,117000,117000,117000,0
20240821,173900,13280005800,117000,117000,117000,117000,0
20240821,173800,13280005800,117000,117000,117000,117000,0
20240821,173700,13280005800,117000,117000,117000,117000,0
20240821,173600,13280005800,117000,117000,117000,117000,0
20240821,173500,13280005800,117000,117000,117000,117000,0
20240821,173400,13280005800,117000,117000,117000,117000,0
20240821,173300,13280005800,117000,117000,117000,117000,0
20240821,173200,13280005800,117000,117000,117000,117000,0
20240821,173100,13280005800,117000,117000,117000,117000,0
20240821,173000,13280005800,117000,117000,117000,117000,0
20240821,172900,13280005800,117000,117000,117000,117000,0
20240821,172800,13280005800,117000,117000,117000,117000,0
20240821,172700,13280005800,117000,117000,117000,117000,0
20240821,172600,13280005800,117000,117000,117000,117000,0
20240821,172500,13280005800,117000,117000,117000,117000,0
20240821,172400,13280005800,117000,117000,117000,117000,0
20240821,172300,13280005800,117000,117000,117000,117000,0
20240821,172200,13280005800,117000,117000,117000,117000,0
20240821,172100,13280005800,117000,117000,117000,117000,0
20240821,172000,13280005800,117000,117000,117000,117000,0
20240821,171900,13280005800,117000,117000,117000,117000,0
20240821,171800,13280005800,117000,117000,117000,117000,0
20240821,171700,13280005800,117000,117000,117000,117000,3600
20240821,171600,13280005800,117000,117000,117000,117000,0
20240821,171500,13280005800,117000,117000,117000,117000,0
20240821,171400,13280005800,117000,117000,117000,117000,0
20240821,171300,13280005800,117000,117000,117000,117000,0
20240821,171200,13280005800,117000,117000,117000,117000,0
20240821,171100,13280005800,117000,117000,117000,117000,0
20240821,171000,13280005800,117000,117000,117000,117000,0
20240821,170900,13280005800,117000,117000,117000,117000,0
20240821,170800,13280005800,117000,117000,117000,117000,0
20240821,170700,13280005800,117000,117000,117000,117000,0
20240821,170600,13280005800,117000,117000,117000,117000,0
20240821,170500,13280005800,117000,117000,117000,117000,0
20240821,170400,13280005800,117000,117000,117000,117000,0
20240821,170300,13280005800,117000,117000,117000,117000,0
20240821,170200,13280005800,117000,117000,117000,117000,0
20240821,170100,13280005800,117000,117000,117000,117000,0
20240821,170000,13280005800,117000,117000,117000,117000,0
20240821,165900,13280005800,117000,117000,117000,117000,0
20240821,165800,13280005800,117000,117000,117000,117000,0
20240821,165700,13280005800,117000,117000,117000,117000,0
20240821,165600,13280005800,117000,117000,117000,117000,0
20240821,165500,13280005800,117000,117000,117000,117000,0
20240821,165400,13280005800,117000,117000,117000,117000,0
20240821,165300,13280005800,117000,117000,117000,117000,0
20240821,165200,13280005800,117000,117000,117000,117000,0
20240821,165100,13280005800,117000,117000,117000,117000,0
20240821,165000,13280005800,117000,117000,117000,117000,0
20240821,164900,13280005800,117000,117000,117000,117000,0
20240821,164800,13280005800,117000,117000,117000,117000,0
20240821,164700,13280005800,117000,117000,117000,117000,3600
20240821,164600,13280005800,117000,117000,117000,117000,0
20240821,164500,13280005800,117000,117000,117000,117000,0
20240821,164400,13280005800,117000,117000,117000,117000,0
20240821,164300,13280005800,117000,117000,117000,117000,0
20240821,164200,13280005800,117000,117000,117000,117000,0
20240821,164100,13280005800,117000,117000,117000,117000,0
20240821,164000,13280005800,117000,117000,117000,117000,0
20240821,163900,13280005800,117000,117000,117000,117000,0
20240821,163800,13280005800,117000,117000,117000,117000,0
20240821,163700,13280005800,117000,117000,117000,117000,0
20240821,163600,13280005800,117000,117000,117000,117000,0
20240821,163500,13280005800,117000,117000,117000,117000,0
20240821,163400,13280005800,117000,117000,117000,117000,0
20240821,163300,13280005800,117000,117000,117000,117000,0
20240821,163200,13280005800,117000,117000,117000,117000,0
20240821,163100,13280005800,117000,117000,117000,117000,0
20240821,163000,13280005800,117000,117000,117000,117000,0
20240821,162900,13280005800,117000,117000,117000,117000,0
20240821,162800,13280005800,117000,117000,117000,117000,0
20240821,162700,13280005800,117000,117000,117000,117000,0
20240821,162600,13280005800,117000,117000,117000,117000,0
20240821,162500,13280005800,117000,117000,117000,117000,0
20240821,162400,13280005800,117000,117000,117000,117000,0
20240821,162300,13280005800,117000,117000,117000,117000,0
20240821,162200,13280005800,117000,117000,117000,117000,0
20240821,162100,13280005800,117000,117000,117000,117000,0
20240821,162000,13280005800,117000,117000,117000,117000,0
20240821,161900,13280005800,117000,117000,117000,117000,0
20240821,161800,13280005800,117000,117000,117000,117000,0
20240821,161700,13280005800,117000,117000,117000,117000,3600
20240821,161600,13280005800,117000,117000,117000,117000,0
20240821,161500,13280005800,117000,117000,117000,117000,0
20240821,161400,13280005800,117000,117000,117000,117000,0
20240821,161300,13280005800,117000,117000,117000,117000,0
20240821,161200,13280005800,117000,117000,117000,117000,0
20240821,161100,13280005800,117000,117000,117000,117000,0
20240821,161000,13280005800,117000,117000,117000,117000,0
20240821,160900,13280005800,117000,117000,117000,117000,0
20240821,160800,13280005800,117000,117000,117000,117000,0
20240821,160700,13280005800,117000,117000,117000,117000,0
20240821,160600,13280005800,117000,117000,117000,117000,0
20240821,160500,13280005800,117000,117000,117000,117000,0
20240821,160400,13280005800,117000,117000,117000,117000,0
20240821,160300,13280005800,117000,117000,117000,117000,0
20240821,160200,13280005800,117000,117000,117000,117000,0
20240821,160100,13280005800,117000,117000,117000,117000,0
20240821,160000,13280005800,117000,117000,117000,117000,0
20240821,155900,13280005800,117000,117000,117000,117000,0
20240821,155800,13280005800,117000,117000,117000,117000,0
20240821,155700,13280005800,117000,117000,117000,117000,0
20240821,155600,13280005800,117000,117000,117000,117000,0
20240821,155500,13280005800,117000,117000,117000,117000,0
20240821,155400,13280005800,117000,117000,117000,117000,0
20240821,155300,13280005800,117000,117000,117000,117000,0
20240821,155200,13280005800,117000,117000,117000,117000,0
20240821,155100,13280005800,117000,117000,117000,117000,0
20240821,155000,13280005800,117000,117000,117000,117000,0
20240821,154900,13280005800,117000,117000,117000,117000,0
20240821,154800,13280005800,117000,117000,117000,117000,0
20240821,154700,13280005800,117000,117000,117000,117000,3600
20240821,154600,13280005800,117000,117000,117000,117000,0
20240821,154500,13280005800,117000,117000,117000,117000,0
20240821,154400,13280005800,117000,117000,117000,117000,0
20240821,154300,13280005800,117000,117000,117000,117000,0
20240821,154200,13280005800,117000,117000,117000,117000,0
20240821,154100,13280005800,117000,117000,117000,117000,0
20240821,154000,13280005800,117000,117000,117000,117000,0
20240821,153900,13280005800,117000,117000,117000,117000,0
20240821,153800,13280005800,117000,117000,117000,117000,0
20240821,153700,13280005800,117000,117000,117000,117000,0
20240821,153600,13280005800,117000,117000,117000,117000,0
20240821,153500,13280005800,117000,117000,117000,117000,0
20240821,153400,13280005800,117000,117000,117000,117000,0
20240821,153300,13280005800,117000,117000,117000,117000,0
20240821,153200,13280005800,117000,117000,117000,117000,0
20240821,153100,13280005800,117000,117000,117000,117000,0
20240821,153000,13280005800,117000,117000,117000,117000,3600
20240821,152900,12858805800,116700,116700,116700,116700,0
20240821,152800,12858805800,116700,116700,116700,116700,0
20240821,152700,12858805800,116700,116700,116700,116700,0
20240821,152600,12858805800,116700,116700,116700,116700,0
20240821,152500,12858805800,116700,116700,116700,116700,0
20240821,152400,12858805800,116700,116700,116700,116700,0
20240821,152300,12858805800,116700,116700,116700,116700,0
20240821,152200,12858805800,116700,116700,116700,116700,0
20240821,152100,12858805800,116700,116700,116700,116700,0
20240821,152000,12858805800,116700,116700,116700,116700,0
20240821,151900,12858805800,116700,116900,116900,116400,1502
20240821,151800,12683658600,116900,116900,116900,116800,116
20240821,151700,12670099400,116900,116900,116900,116800,125
20240821,151600,12655495100,116800,116900,116900,116800,100
20240821,151500,12643813100,116900,116800,116900,116800,246
20240821,151400,12615056600,116900,116800,116900,116800,99
20240821,151300,12603485900,116900,116500,116900,116500,754
20240821,151200,12515471800,116600,116700,116700,116600,145
20240821,151100,12498562600,116700,116700,116700,116600,52
20240821,151000,12492494300,116600,116800,116800,116600,90
20240821,150900,12481997800,116800,116400,116800,116400,568
20240821,150800,12415820500,116500,116500,116500,116400,270
20240821,150700,12384386000,116500,116600,116600,116400,146
20240821,150600,12367375800,116500,116500,116600,116500,381
20240821,150500,12322988000,116500,116400,116500,116400,86
20240821,150400,12312970200,116400,116500,116500,116400,81
20240821,150300,12303535000,116500,116500,116500,116400,93
20240821,150200,12292705100,116400,116400,116500,116400,102
20240821,150100,12280830200,116500,116500,116500,116400,108
20240821,150000,12268254300,116400,116600,116700,116400,432
20240821,145900,12217889200,116700,116600,116700,116500,169
20240821,145800,12198184400,116700,116500,116700,116500,349
20240821,145700,12157496200,116500,116500,116600,116500,191
20240821,145600,12135239500,116600,116500,116600,116500,236
20240821,145500,12107742900,116500,116400,116600,116400,166
20240821,145400,12088412700,116400,116600,116600,116400,173
20240821,145300,12068260500,116500,116700,116700,116500,304
20240821,145200,12032806900,116700,116600,116800,116600,148
20240821,145100,12015534200,116600,116600,116700,116600,173
20240821,145000,11995352800,116600,116600,116700,116500,193
20240821,144900,11972847000,116600,116600,116700,116400,332
20240821,144800,11934148200,116500,116400,116600,116400,159
20240821,144700,11915634200,116600,116500,116700,116400,243
20240821,144600,11887307100,116500,116500,116700,116400,394
20240821,144500,11841379800,116600,116600,116600,116400,292
20240821,144400,11807369400,116600,116600,116800,116500,154
20240821,144300,11789403900,116700,116500,116700,116500,216
20240821,144200,11764228500,116500,116600,116600,116500,148
20240821,144100,11746980900,116500,116500,116600,116400,170
20240821,144000,11727181800,116500,116500,116600,116400,150
20240821,143900,11709712100,116500,116500,116600,116400,343
20240821,143800,11669772800,116400,116500,116600,116400,152
20240821,143700,11652066700,116400,116500,116600,116400,457
20240821,143600,11598827200,116500,116600,116600,116500,183
20240821,143500,11577504000,116600,116600,116700,116500,131
20240821,143400,11562230400,116600,116600,116700,116500,214
20240821,143300,11537286300,116600,116600,116700,116600,173
20240821,143200,11517110500,116600,116600,116800,116600,152
20240821,143100,11499380000,116600,116600,116700,116600,220
20240821,143000,11473718200,116600,116700,116800,116600,146
20240821,142900,11456685600,116800,116800,116800,116600,210
20240821,142800,11432174300,116800,116700,116900,116700,266
20240821,142700,11401105600,116900,116800,116900,116700,229
20240821,142600,11374358500,116800,116900,117000,116800,176
20240821,142500,11353784900,116800,117000,117000,116700,275
20240821,142400,11321642300,116900,116600,117000,116500,414
20240821,142300,11273264600,116600,116400,116900,116400,1885
20240821,142200,11053677200,116300,116200,116400,116200,476
20240821,142100,10998305000,116300,116200,116300,116200,142
20240821,142000,10981801800,116200,116200,116300,116200,333
20240821,141900,10943104200,116200,116200,116300,116200,158
20240821,141800,10924741700,116200,116200,116300,116200,153
20240821,141700,10906958600,116200,116200,116400,116200,265
20240821,141600,10876151700,116200,116200,116400,116200,233
20240821,141500,10849065700,116300,116200,116300,116200,119
20240821,141400,10835233300,116200,116300,116400,116200,196
20240821,141300,10812448600,116300,116400,116400,116200,153
20240821,141200,10794658700,116300,116400,116400,116200,261
20240821,141100,10764294900,116400,116300,116700,116200,892
20240821,141000,10660505800,116300,116500,116500,116200,356
20240821,140900,10619096300,116500,116500,116600,116300,1085
20240821,140800,10492815900,116500,116400,116600,116300,168
20240821,140700,10473260500,116400,116500,116600,116400,181
20240821,140600,10452181300,116600,116500,116600,116500,58
20240821,140500,10445423600,116600,116500,116600,116500,122
20240821,140400,10431207300,116500,116500,116600,116500,123
20240821,140300,10416876900,116600,116500,116700,116400,132
20240821,140200,10401495000,116500,116500,116600,116500,283
20240821,140100,10368521600,116500,116400,116600,116400,144
20240821,140000,10351746800,116400,116500,116600,116300,177
20240821,135900,10331142700,116500,116300,116800,116300,285
20240821,135800,10297958800,116300,116300,116400,116300,73
20240821,135700,10289467400,116300,116300,116700,116200,427
20240821,135600,10239727100,116200,116200,116300,116200,111
20240821,135500,10226826600,116200,116200,116300,116200,131
20240821,135400,10211603800,116300,116200,116300,116200,128
20240821,135300,10196729900,116300,116400,116500,116200,200
20240821,135200,10173454300,116400,116300,116400,116300,94
20240821,135100,10162518600,116300,116400,116500,116300,116
20240821,135000,10149018600,116500,116500,116500,116400,120
20240821,134900,10135048600,116400,116300,116400,116300,77
20240821,134800,10126089000,116400,116400,116500,116300,86
20240821,134700,10116078400,116500,116500,116600,116400,127
20240821,134600,10101290800,116600,116400,116700,116400,129
20240821,134500,10086270500,116600,116700,116900,116400,114
20240821,134400,10072974400,116800,116300,116900,116300,208
20240821,134300,10048733000,116300,116500,116500,116300,137
20240821,134200,10032797200,116300,116400,116500,116300,132
20240821,134100,10017433000,116400,116400,116600,116300,153
20240821,134000,9999627300,116400,116300,116400,116300,110
20240821,133900,9986832500,116400,116400,116400,116300,84
20240821,133800,9977061200,116400,116500,116500,116400,129
20240821,133700,9962044300,116500,116500,116600,116400,157
20240821,133600,9943757400,116500,116600,116700,116500,190
20240821,133500,9921608000,116700,116600,116700,116600,99
20240821,133400,9910061000,116600,116600,116900,116500,44
20240821,133300,9904927200,116500,116600,117100,116400,317
20240821,133200,9867867800,116600,116600,116700,116500,92
20240821,133100,9857144100,116700,116800,116900,116400,315
20240821,133000,9820443200,116700,116800,116900,116700,178
20240821,132900,9799655800,116900,116900,116900,116800,89
20240821,132800,9789259700,116800,116900,117000,116800,442
20240821,132700,9737630800,116800,116900,117000,116800,136
20240821,132600,9721734000,116900,117000,117000,116900,90
20240821,132500,9711212400,116900,116800,117000,116800,82
20240821,132400,9701629800,116900,116800,117000,116800,68
20240821,132300,9693684800,116900,117000,117000,116800,90
20240821,132200,9683164200,117000,116900,117000,116800,273
20240821,132100,9651252400,116800,117000,117200,116800,394
20240821,132000,9605114800,117000,117000,117200,116800,224
20240821,131900,9578891900,117000,116800,117000,116800,213
20240821,131800,9553978000,116800,116900,117000,116800,86
20240821,131700,9543929500,116900,116900,117000,116800,109
20240821,131600,9531188000,116900,116600,117000,116500,892
20240821,131500,9427081100,116600,116700,116800,116600,564
20240821,131400,9361262700,116700,116700,116800,116700,96
20240821,131300,9350053100,116800,116700,116800,116700,79
20240821,131200,9340832900,116700,116800,116800,116400,489
20240821,131100,9283871700,116800,116700,116800,116600,79
20240821,131000,9274655800,116700,116800,116900,116700,64
20240821,130900,9267186100,116800,117000,117000,116800,147
20240821,130800,9250008800,117000,117000,117100,117000,93
20240821,130700,9239123900,117000,117000,117000,116900,33
20240821,130600,9235263000,117000,117000,117100,117000,36
20240821,130500,9231050800,117000,116900,117100,116900,37
20240821,130400,9226721200,116900,116900,116900,116800,59
20240821,130300,9219829100,116900,116800,116900,116800,30
20240821,130200,9216323200,116800,116700,116900,116700,24
20240821,130100,9213518600,116600,116800,116800,116600,62
20240821,130000,9206280300,116900,116700,116900,116700,117
20240821,125900,9192624700,116700,116600,117000,116600,12
20240821,125800,9191222400,116500,117000,117000,116500,318
20240821,125700,9154028100,116900,116900,116900,116500,15
20240821,125600,9152278700,116500,117000,117000,116500,361
20240821,125500,9110127500,116900,116800,116900,116700,114
20240821,125400,9096814200,116800,116800,116800,116700,82
20240821,125300,9087244000,116700,116800,116800,116700,28
20240821,125200,9083974700,116800,116700,116800,116700,39
20240821,125100,9079421500,116700,116800,116800,116700,6
20240821,125000,9078721200,116700,116800,116800,116700,51
20240821,124900,9072769200,116700,116900,116900,116700,93
20240821,124800,9061905000,116900,117000,117000,116900,104
20240821,124700,9049745800,117000,116900,117000,116900,54
20240821,124600,9043431800,116900,116900,117000,116900,36
20240821,124500,9039221600,117000,117000,117000,116900,14
20240821,124400,9037583700,116900,117000,117000,116900,107
20240821,124300,9025065200,117000,117000,117100,117000,15
20240821,124200,9023309100,117100,117000,117100,117000,8
20240821,124100,9022372600,117000,117000,117100,117000,50
20240821,124000,9016522400,117000,116900,117100,116900,11
20240821,123900,9015235100,117000,116700,117000,116700,101
20240821,123800,9003423200,116700,116900,116900,116700,94
20240821,123700,8992441800,116800,116900,116900,116800,27
20240821,123600,8989286600,116900,116700,116900,116700,54
20240821,123500,8982981600,116700,116800,116900,116700,35
20240821,123400,8978895700,116700,116700,116800,116700,13
20240821,123300,8977377500,116700,116800,116800,116700,60
20240821,123200,8970372600,116800,116900,116900,116800,9
20240821,123100,8969321300,116700,116800,116800,116700,33
20240821,123000,8965468000,116800,116700,116800,116600,89
20240821,122900,8955083100,116700,116600,116700,116600,20
20240821,122800,8952750700,116600,116600,116700,116600,4
20240821,122700,8952284100,116600,116900,116900,116600,384
20240821,122600,8907430000,116900,116900,117200,116800,411
20240821,122500,8859328500,116900,116900,116900,116800,85
20240821,122400,8849396300,116900,117000,117000,116900,119
20240821,122300,8835483100,116900,116900,117000,116900,243
20240821,122200,8807076000,117000,117000,117000,116900,34
20240821,122100,8803100300,117000,116900,117000,116900,208
20240821,122000,8778766100,116900,116900,117000,116900,20
20240821,121900,8776427000,117000,116800,117100,116800,167
20240821,121800,8756891900,117000,116800,117000,116800,286
20240821,121700,8723438800,116800,116900,117000,116800,144
20240821,121600,8706606200,116900,116800,116900,116800,35
20240821,121500,8702517700,116800,116800,116900,116800,491
20240821,121400,8645120400,116900,116900,116900,116800,33
20240821,121300,8641262800,116800,116900,116900,116800,51
20240821,121200,8635303900,116800,116800,116800,116700,208
20240821,121100,8611019900,116800,116800,116900,116700,49
20240821,121000,8605296300,116800,116800,116900,116800,24
20240821,120900,8602493000,116800,116800,116900,116700,53
20240821,120800,8596301300,116700,116900,116900,116700,53
20240821,120700,8590110700,116900,116600,117000,116500,660
20240821,120600,8513085800,116500,116400,116600,116400,256
20240821,120500,8483256600,116400,116300,116500,116300,24
20240821,120400,8480463600,116400,116500,116500,116200,42
20240821,120300,8475571000,116500,116500,116600,116200,118
20240821,120200,8461840300,116500,116700,116700,116500,34
20240821,120100,8457877500,116700,116700,116700,116600,96
20240821,120000,8446674500,116600,116600,116700,116500,149
20240821,115900,8429299500,116600,116400,116600,116400,287
20240821,115800,8395856900,116300,116100,116300,116000,186
20240821,115700,8374253100,116000,116100,116100,115900,148
20240821,115600,8357091100,115900,116100,116100,115800,579
20240821,115500,8289984000,116100,116000,116200,116000,122
20240821,115400,8275829100,116000,116000,116200,116000,134
20240821,115300,8260277700,115900,116100,116200,115900,291
20240821,115200,8226516900,116100,116200,116200,116000,252
20240821,115100,8197259000,116100,116300,116300,116100,335
20240821,115000,8158354600,116200,116200,116200,116100,255
20240821,114900,8128732900,116200,116300,116300,116100,118
20240821,114800,8115028000,116100,116400,116500,116100,282
20240821,114700,8082231900,116400,115900,116400,115800,707
20240821,114600,8000128700,116000,116000,116100,115900,164
20240821,114500,7981111100,115900,116100,116100,115900,303
20240821,114400,7945960400,116100,116100,116100,116000,261
20240821,114300,7915663800,116100,116100,116200,116000,171
20240821,114200,7895808500,116200,116100,116200,116100,159
20240821,114100,7877339800,116200,116000,116300,116000,91
20240821,114000,7866776200,116100,116100,116400,116000,301
20240821,113900,7831828700,116100,116100,116400,116100,834
20240821,113800,7734864200,116100,116000,116300,115900,622
20240821,113700,7662657700,116000,115900,116100,115900,137
20240821,113600,7646773000,115900,116200,116200,115900,197
20240821,113500,7623917100,116300,115800,116300,115800,569
20240821,113400,7557853200,115800,115900,116000,115800,199
20240821,113300,7534789000,115900,115800,116100,115800,312
20240821,113200,7498626000,115800,116100,116100,115800,179
20240821,113100,7477870000,116100,115700,116200,115700,166
20240821,113000,7458605900,115700,115700,116200,115700,499
20240821,112900,7400824400,115700,115800,116100,115600,578
20240821,112800,7333824400,115700,115800,115800,115600,357
20240821,112700,7292493700,115800,115800,115900,115800,416
20240821,112600,7244318500,115800,115900,115900,115800,226
20240821,112500,7218141900,115900,116200,116200,115800,219
20240821,112400,7192754900,116100,115800,116100,115600,773
20240821,112300,7103225500,115800,115800,115900,115700,133
20240821,112200,7087827500,115700,115700,115800,115700,368
20240821,112100,7045223600,115700,115700,115900,115700,728
20240821,112000,6960955500,115700,115800,115800,115600,273
20240821,111900,6929369900,115800,115900,115900,115700,456
20240821,111800,6876564500,115800,115700,115900,115600,429
20240821,111700,6826938700,115800,115900,116100,115600,289
20240821,111600,6793470400,115900,116000,116000,115500,1616
20240821,111500,6606484700,116000,115900,116000,115800,776
20240821,111400,6516608500,116000,116200,116200,115800,442
20240821,111300,6465347100,116100,116100,116100,115800,838
20240821,111200,6368199300,116100,116100,116200,115900,1172
20240821,111100,6232213300,116200,116200,116400,116100,165
20240821,111000,6213034400,116200,116300,116400,116100,330
20240821,110900,6174685900,116300,116300,116500,116200,381
20240821,110800,6130351900,116300,116200,116400,116100,898
20240821,110700,6026004900,116200,116200,116300,116100,249
20240821,110600,5997076600,116300,116300,116400,116300,216
20240821,110500,5971953900,116300,116400,116600,116200,561
20240821,110400,5906658800,116400,116600,116600,116100,1934
20240821,110300,5681717800,116600,116600,116600,116500,498
20240821,110200,5623664300,116500,116600,116700,116500,835
20240821,110100,5526281900,116600,116700,116700,116600,205
20240821,110000,5502377700,116700,116800,116900,116700,349
20240821,105900,5461628000,116900,117000,117000,116800,143
20240821,105800,5444916300,116900,116900,117000,116900,154
20240821,105700,5426912700,117000,117100,117200,116900,496
20240821,105600,5368882500,117100,117100,117100,117100,11
20240821,105500,5367594400,117100,117100,117200,117000,65
20240821,105400,5359982900,117200,117200,117200,117100,46
20240821,105300,5354593100,117100,117100,117200,117100,58
20240821,105200,5347797600,117100,117200,117200,117000,147
20240821,105100,5330579500,117100,117100,117200,117000,466
20240821,105000,5276045600,117200,117100,117200,117000,43
20240821,104900,5271011700,117000,117000,117100,117000,38
20240821,104800,5266565100,117100,117100,117100,117000,122
20240821,104700,5252288300,117000,117000,117100,117000,52
20240821,104600,5246200700,117000,117100,117100,117000,64
20240821,104500,5238709400,117200,117000,117200,117000,31
20240821,104400,5235079700,117000,117000,117100,116900,38
20240821,104300,5230634600,116900,117000,117100,116900,136
20240821,104200,5214733600,117100,117100,117200,117000,159
20240821,104100,5196122300,117200,117200,117300,117200,97
20240821,104000,5184749200,117200,117300,117300,117200,7
20240821,103900,5183928300,117300,117100,117300,117100,164
20240821,103800,5164699800,116900,117100,117100,116900,42
20240821,103700,5159789000,117100,117000,117100,116900,102
20240821,103600,5147856100,116900,116900,116900,116900,189
20240821,103500,5125762000,116800,116900,116900,116800,148
20240821,103400,5108467500,116900,116900,116900,116800,31
20240821,103300,5104844700,116900,116900,116900,116800,22
20240821,103200,5102273500,116900,117000,117000,116800,56
20240821,103100,5095726600,117000,117100,117100,116900,77
20240821,103000,5086718000,117100,117000,117100,116900,24
20240821,102900,5083909900,116900,117000,117100,116900,117
20240821,102800,5070215900,116900,116900,116900,116900,108
20240821,102700,5057590700,117100,117000,117100,117000,153
20240821,102600,5039680600,117000,117100,117100,117000,82
20240821,102500,5030082900,117200,117100,117200,117000,39
20240821,102400,5025514800,117100,116900,117400,116900,405
20240821,102300,4978127700,116900,116800,116900,116800,79
20240821,102200,4968898600,116800,116900,117100,116800,511
20240821,102100,4909193100,116900,116900,117000,116800,78
20240821,102000,4900076200,116900,116700,116900,116700,673
20240821,101900,4821523600,116800,116900,117000,116800,523
20240821,101800,4760423400,117000,116800,117000,116700,293
20240821,101700,4726193900,116800,117400,117400,116800,1331
20240821,101600,4570405200,117400,117800,117800,117400,388
20240821,101500,4524840600,117600,117500,117700,117500,296
20240821,101400,4490034600,117500,117800,117800,117500,78
20240821,101300,4480862000,117800,117600,117900,117600,300
20240821,101200,4445550800,117600,117500,117700,117500,111
20240821,101100,4432500700,117500,117600,117600,117400,193
20240821,101000,4409838400,117600,117500,117600,117400,344
20240821,100900,4369441000,117500,117600,117600,117400,155
20240821,100800,4351229800,117500,117600,117600,117500,79
20240821,100700,4341946400,117600,117700,117700,117600,214
20240821,100600,4316776600,117700,117900,117900,117700,230
20240821,100500,4289701100,118000,118000,118000,117900,41
20240821,100400,4284865500,118000,118100,118100,118000,41
20240821,100300,4280026400,118100,118100,118100,118000,87
20240821,100200,4269754800,118200,118200,118200,118100,54
20240821,100100,4263372300,118200,118200,118200,118200,26
20240821,100000,4260299100,118200,118000,118200,117800,754
20240821,095900,4171326600,117900,118100,118200,117900,168
20240821,095800,4151481600,118100,118200,118200,118100,31
20240821,095700,4147819900,118200,117700,118200,117600,412
20240821,095600,4099233900,117700,117700,117700,117600,13
20240821,095500,4097704700,117700,117700,117700,117600,18
20240821,095400,4095586400,117700,117600,117800,117600,42
20240821,095300,4090643500,117600,117700,117800,117600,115
20240821,095200,4077109000,117700,117800,117800,117700,36
20240821,095100,4072869900,117800,117800,117800,117800,164
20240821,095000,4053550700,117600,117500,117600,117500,139
20240821,094900,4037206100,117500,117700,117700,117400,683
20240821,094800,3956915500,117700,117800,117800,117700,125
20240821,094700,3942201400,117800,117700,117800,117700,28
20240821,094600,3938904700,117700,117800,117800,117700,13
20240821,094500,3937373700,117800,117700,117800,117700,113
20240821,094400,3924073200,117700,117700,117800,117600,43
20240821,094300,3919013400,117600,117800,117800,117600,128
20240821,094200,3903942700,117800,117600,117800,117600,95
20240821,094100,3892770300,117700,117700,117700,117500,654
20240821,094000,3815820000,117800,118100,118100,117700,277
20240821,093900,3783192500,118000,118000,118200,118000,134
20240821,093800,3767365100,117900,118200,118200,117900,433
20240821,093700,3716258600,118200,118100,118300,118000,112
20240821,093600,3703032200,118100,118100,118300,118100,128
20240821,093500,3687903400,118200,117700,118200,117700,110
20240821,093400,3674925500,117700,117900,118100,117600,1053
20240821,093300,3550926400,117900,118100,118300,117900,483
20240821,093200,3493914100,118200,118300,118300,118100,529
20240821,093100,3431336300,118300,118600,118600,118300,126
20240821,093000,3416411800,118600,118300,118700,118200,180
20240821,092900,3395082100,118500,118100,118500,118100,523
20240821,092800,3333246900,118100,119000,119000,118000,861
20240821,092700,3231474800,118600,119000,119000,118600,623
20240821,092600,3157474000,119100,119000,119100,118900,482
20240821,092500,3100115700,119000,118600,119100,118600,1643
20240821,092400,2904734400,118700,118600,118800,118600,611
20240821,092300,2832214900,118600,118700,118700,118500,247
20240821,092200,2802909500,118700,118900,119100,118700,891
20240821,092100,2696954400,118900,118500,119000,118400,2758
20240821,092000,2369710200,118600,118000,118600,118000,2438
20240821,091900,2081011700,118300,117800,118300,117800,1335
20240821,091800,1923376100,117800,117800,117900,117800,187
20240821,091700,1901340400,117800,117300,117800,117300,226
20240821,091600,1874784700,117000,117600,117600,117000,2179
20240821,091500,1619226900,117600,117800,117900,117500,726
20240821,091400,1533810300,117800,117900,117900,117800,301
20240821,091300,1498326100,117800,118000,118000,117500,463
20240821,091200,1443869500,118000,118000,118000,117500,83
20240821,091100,1434076000,118000,117500,118100,117500,1136
20240821,091000,1300381700,117600,117600,117700,117300,587
20240821,090900,1231442200,117700,117700,117700,117400,159
20240821,090800,1212731700,117700,117500,117700,117400,531
20240821,090700,1150310000,117500,116800,117500,116800,874
20240821,090600,1047835600,116800,117300,117300,116800,764
20240821,090500,958304700,117100,116600,117200,116600,298
20240821,090400,923434600,116600,116800,117000,116600,740
20240821,090300,836982200,116900,116600,117300,116600,1023
20240821,090200,717268100,116800,115700,116800,115700,2667
20240821,090100,407668200,115800,115600,115900,115300,1132
20240821,090000,276866700,115500,116500,117000,115500,2381