KissMeData/011170/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185500,15688643000,81500,81500,81500,81500,7073
20240812,185400,15688643000,81500,81500,81500,81500,0
20240812,185300,15688643000,81500,81500,81500,81500,0
20240812,185200,15688643000,81500,81500,81500,81500,0
20240812,185100,15688643000,81500,81500,81500,81500,0
20240812,185000,15688643000,81500,81500,81500,81500,0
20240812,184900,15688643000,81500,81500,81500,81500,0
20240812,184800,15688643000,81500,81500,81500,81500,0
20240812,184700,15688643000,81500,81500,81500,81500,0
20240812,184600,15688643000,81500,81500,81500,81500,0
20240812,184500,15688643000,81500,81500,81500,81500,0
20240812,184400,15688643000,81500,81500,81500,81500,0
20240812,184300,15688643000,81500,81500,81500,81500,0
20240812,184200,15688643000,81500,81500,81500,81500,0
20240812,184100,15688643000,81500,81500,81500,81500,0
20240812,184000,15688643000,81500,81500,81500,81500,0
20240812,183900,15688643000,81500,81500,81500,81500,0
20240812,183800,15688643000,81500,81500,81500,81500,0
20240812,183700,15688643000,81500,81500,81500,81500,0
20240812,183600,15688643000,81500,81500,81500,81500,0
20240812,183500,15688643000,81500,81500,81500,81500,0
20240812,183400,15688643000,81500,81500,81500,81500,0
20240812,183300,15688643000,81500,81500,81500,81500,0
20240812,183200,15688643000,81500,81500,81500,81500,0
20240812,183100,15688643000,81500,81500,81500,81500,0
20240812,183000,15688643000,81500,81500,81500,81500,0
20240812,182900,15688643000,81500,81500,81500,81500,0
20240812,182800,15688643000,81500,81500,81500,81500,0
20240812,182700,15688643000,81500,81500,81500,81500,0
20240812,182600,15688643000,81500,81500,81500,81500,0
20240812,182500,15688643000,81500,81500,81500,81500,7073
20240812,182400,15688643000,81500,81500,81500,81500,0
20240812,182300,15688643000,81500,81500,81500,81500,0
20240812,182200,15688643000,81500,81500,81500,81500,0
20240812,182100,15688643000,81500,81500,81500,81500,0
20240812,182000,15688643000,81500,81500,81500,81500,0
20240812,181900,15688643000,81500,81500,81500,81500,0
20240812,181800,15688643000,81500,81500,81500,81500,0
20240812,181700,15688643000,81500,81500,81500,81500,0
20240812,181600,15688643000,81500,81500,81500,81500,0
20240812,181500,15688643000,81500,81500,81500,81500,0
20240812,181400,15688643000,81500,81500,81500,81500,0
20240812,181300,15688643000,81500,81500,81500,81500,0
20240812,181200,15688643000,81500,81500,81500,81500,0
20240812,181100,15688643000,81500,81500,81500,81500,0
20240812,181000,15688643000,81500,81500,81500,81500,0
20240812,180900,15688643000,81500,81500,81500,81500,0
20240812,180800,15688643000,81500,81500,81500,81500,0
20240812,180700,15688643000,81500,81500,81500,81500,0
20240812,180600,15688643000,81500,81500,81500,81500,0
20240812,180500,15688643000,81500,81500,81500,81500,0
20240812,180400,15688643000,81500,81500,81500,81500,0
20240812,180300,15688643000,81500,81500,81500,81500,0
20240812,180200,15688643000,81500,81500,81500,81500,0
20240812,180100,15688643000,81500,81500,81500,81500,0
20240812,180000,15688643000,81500,81500,81500,81500,0
20240812,175900,15688643000,81500,81500,81500,81500,0
20240812,175800,15688643000,81500,81500,81500,81500,0
20240812,175700,15688643000,81500,81500,81500,81500,0
20240812,175600,15688643000,81500,81500,81500,81500,0
20240812,175500,15688643000,81500,81500,81500,81500,7073
20240812,175400,15688643000,81500,81500,81500,81500,0
20240812,175300,15688643000,81500,81500,81500,81500,0
20240812,175200,15688643000,81500,81500,81500,81500,0
20240812,175100,15688643000,81500,81500,81500,81500,0
20240812,175000,15688643000,81500,81500,81500,81500,0
20240812,174900,15688643000,81500,81500,81500,81500,0
20240812,174800,15688643000,81500,81500,81500,81500,0
20240812,174700,15688643000,81500,81500,81500,81500,0
20240812,174600,15688643000,81500,81500,81500,81500,0
20240812,174500,15688643000,81500,81500,81500,81500,0
20240812,174400,15688643000,81500,81500,81500,81500,0
20240812,174300,15688643000,81500,81500,81500,81500,0
20240812,174200,15688643000,81500,81500,81500,81500,0
20240812,174100,15688643000,81500,81500,81500,81500,0
20240812,174000,15688643000,81500,81500,81500,81500,0
20240812,173900,15688643000,81500,81500,81500,81500,0
20240812,173800,15688643000,81500,81500,81500,81500,0
20240812,173700,15688643000,81500,81500,81500,81500,0
20240812,173600,15688643000,81500,81500,81500,81500,0
20240812,173500,15688643000,81500,81500,81500,81500,0
20240812,173400,15688643000,81500,81500,81500,81500,0
20240812,173300,15688643000,81500,81500,81500,81500,0
20240812,173200,15688643000,81500,81500,81500,81500,0
20240812,173100,15688643000,81500,81500,81500,81500,0
20240812,173000,15688643000,81500,81500,81500,81500,0
20240812,172900,15688643000,81500,81500,81500,81500,0
20240812,172800,15688643000,81500,81500,81500,81500,0
20240812,172700,15688643000,81500,81500,81500,81500,0
20240812,172600,15688643000,81500,81500,81500,81500,0
20240812,172500,15688643000,81500,81500,81500,81500,7073
20240812,172400,15688643000,81500,81500,81500,81500,0
20240812,172300,15688643000,81500,81500,81500,81500,0
20240812,172200,15688643000,81500,81500,81500,81500,0
20240812,172100,15688643000,81500,81500,81500,81500,0
20240812,172000,15688643000,81500,81500,81500,81500,0
20240812,171900,15688643000,81500,81500,81500,81500,0
20240812,171800,15688643000,81500,81500,81500,81500,0
20240812,171700,15688643000,81500,81500,81500,81500,0
20240812,171600,15688643000,81500,81500,81500,81500,0
20240812,171500,15688643000,81500,81500,81500,81500,0
20240812,171400,15688643000,81500,81500,81500,81500,0
20240812,171300,15688643000,81500,81500,81500,81500,0
20240812,171200,15688643000,81500,81500,81500,81500,0
20240812,171100,15688643000,81500,81500,81500,81500,0
20240812,171000,15688643000,81500,81500,81500,81500,0
20240812,170900,15688643000,81500,81500,81500,81500,0
20240812,170800,15688643000,81500,81500,81500,81500,0
20240812,170700,15688643000,81500,81500,81500,81500,0
20240812,170600,15688643000,81500,81500,81500,81500,0
20240812,170500,15688643000,81500,81500,81500,81500,0
20240812,170400,15688643000,81500,81500,81500,81500,0
20240812,170300,15688643000,81500,81500,81500,81500,0
20240812,170200,15688643000,81500,81500,81500,81500,0
20240812,170100,15688643000,81500,81500,81500,81500,0
20240812,170000,15688643000,81500,81500,81500,81500,0
20240812,165900,15688643000,81500,81500,81500,81500,0
20240812,165800,15688643000,81500,81500,81500,81500,0
20240812,165700,15688643000,81500,81500,81500,81500,0
20240812,165600,15688643000,81500,81500,81500,81500,0
20240812,165500,15688643000,81500,81500,81500,81500,7073
20240812,165400,15688643000,81500,81500,81500,81500,0
20240812,165300,15688643000,81500,81500,81500,81500,0
20240812,165200,15688643000,81500,81500,81500,81500,0
20240812,165100,15688643000,81500,81500,81500,81500,0
20240812,165000,15688643000,81500,81500,81500,81500,0
20240812,164900,15688643000,81500,81500,81500,81500,0
20240812,164800,15688643000,81500,81500,81500,81500,0
20240812,164700,15688643000,81500,81500,81500,81500,0
20240812,164600,15688643000,81500,81500,81500,81500,0
20240812,164500,15688643000,81500,81500,81500,81500,0
20240812,164400,15688643000,81500,81500,81500,81500,0
20240812,164300,15688643000,81500,81500,81500,81500,0
20240812,164200,15688643000,81500,81500,81500,81500,0
20240812,164100,15688643000,81500,81500,81500,81500,0
20240812,164000,15688643000,81500,81500,81500,81500,0
20240812,163900,15688643000,81500,81500,81500,81500,0
20240812,163800,15688643000,81500,81500,81500,81500,0
20240812,163700,15688643000,81500,81500,81500,81500,0
20240812,163600,15688643000,81500,81500,81500,81500,0
20240812,163500,15688643000,81500,81500,81500,81500,0
20240812,163400,15688643000,81500,81500,81500,81500,0
20240812,163300,15688643000,81500,81500,81500,81500,0
20240812,163200,15688643000,81500,81500,81500,81500,0
20240812,163100,15688643000,81500,81500,81500,81500,0
20240812,163000,15688643000,81500,81500,81500,81500,0
20240812,162900,15688643000,81500,81500,81500,81500,0
20240812,162800,15688643000,81500,81500,81500,81500,0
20240812,162700,15688643000,81500,81500,81500,81500,0
20240812,162600,15688643000,81500,81500,81500,81500,0
20240812,162500,15688643000,81500,81500,81500,81500,7073
20240812,162400,15688643000,81500,81500,81500,81500,0
20240812,162300,15688643000,81500,81500,81500,81500,0
20240812,162200,15688643000,81500,81500,81500,81500,0
20240812,162100,15688643000,81500,81500,81500,81500,0
20240812,162000,15688643000,81500,81500,81500,81500,0
20240812,161900,15688643000,81500,81500,81500,81500,0
20240812,161800,15688643000,81500,81500,81500,81500,0
20240812,161700,15688643000,81500,81500,81500,81500,0
20240812,161600,15688643000,81500,81500,81500,81500,0
20240812,161500,15688643000,81500,81500,81500,81500,0
20240812,161400,15688643000,81500,81500,81500,81500,0
20240812,161300,15688643000,81500,81500,81500,81500,0
20240812,161200,15688643000,81500,81500,81500,81500,0
20240812,161100,15688643000,81500,81500,81500,81500,0
20240812,161000,15688643000,81500,81500,81500,81500,0
20240812,160900,15688643000,81500,81500,81500,81500,0
20240812,160800,15688643000,81500,81500,81500,81500,0
20240812,160700,15688643000,81500,81500,81500,81500,0
20240812,160600,15688643000,81500,81500,81500,81500,0
20240812,160500,15688643000,81500,81500,81500,81500,0
20240812,160400,15688643000,81500,81500,81500,81500,0
20240812,160300,15688643000,81500,81500,81500,81500,0
20240812,160200,15688643000,81500,81500,81500,81500,0
20240812,160100,15688643000,81500,81500,81500,81500,0
20240812,160000,15688643000,81500,81500,81500,81500,0
20240812,155900,15688643000,81500,81500,81500,81500,0
20240812,155800,15688643000,81500,81500,81500,81500,0
20240812,155700,15688643000,81500,81500,81500,81500,0
20240812,155600,15688643000,81500,81500,81500,81500,0
20240812,155500,15688643000,81500,81500,81500,81500,7073
20240812,155400,15688643000,81500,81500,81500,81500,0
20240812,155300,15688643000,81500,81500,81500,81500,0
20240812,155200,15688643000,81500,81500,81500,81500,0
20240812,155100,15688643000,81500,81500,81500,81500,0
20240812,155000,15688643000,81500,81500,81500,81500,0
20240812,154900,15688643000,81500,81500,81500,81500,0
20240812,154800,15688643000,81500,81500,81500,81500,0
20240812,154700,15688643000,81500,81500,81500,81500,0
20240812,154600,15688643000,81500,81500,81500,81500,0
20240812,154500,15688643000,81500,81500,81500,81500,0
20240812,154400,15688643000,81500,81500,81500,81500,0
20240812,154300,15688643000,81500,81500,81500,81500,0
20240812,154200,15688643000,81500,81500,81500,81500,0
20240812,154100,15688643000,81500,81500,81500,81500,0
20240812,154000,15688643000,81500,81500,81500,81500,0
20240812,153900,15688643000,81500,81500,81500,81500,0
20240812,153800,15688643000,81500,81500,81500,81500,0
20240812,153700,15688643000,81500,81500,81500,81500,0
20240812,153600,15688643000,81500,81500,81500,81500,0
20240812,153500,15688643000,81500,81500,81500,81500,0
20240812,153400,15688643000,81500,81500,81500,81500,0
20240812,153300,15688643000,81500,81500,81500,81500,0
20240812,153200,15688643000,81500,81500,81500,81500,0
20240812,153100,15688643000,81500,81500,81500,81500,0
20240812,153000,15688643000,81500,81500,81500,81500,7073
20240812,152900,15112193500,81500,81500,81500,81500,0
20240812,152800,15112193500,81500,81500,81500,81500,0
20240812,152700,15112193500,81500,81500,81500,81500,0
20240812,152600,15112193500,81500,81500,81500,81500,0
20240812,152500,15112193500,81500,81500,81500,81500,0
20240812,152400,15112193500,81500,81500,81500,81500,0
20240812,152300,15112193500,81500,81500,81500,81500,0
20240812,152200,15112193500,81500,81500,81500,81500,0
20240812,152100,15112193500,81500,81500,81500,81500,0
20240812,152000,15112193500,81500,81500,81500,81500,0
20240812,151900,15112193500,81500,81500,81600,81400,341
20240812,151800,15084401300,81500,81500,81600,81500,181
20240812,151700,15069649400,81500,81500,81600,81500,88
20240812,151600,15062477100,81500,81500,81600,81500,203
20240812,151500,15045931000,81600,81600,81600,81500,127
20240812,151400,15035571400,81600,81600,81600,81300,210
20240812,151300,15018470000,81500,81600,81700,81500,418
20240812,151200,14984366300,81500,81600,81700,81500,1009
20240812,151100,14901972400,81600,81400,81600,81400,433
20240812,151000,14866681400,81400,81400,81500,81400,190
20240812,150900,14851215100,81400,81400,81500,81300,308
20240812,150800,14826143800,81400,81500,81500,81300,121
20240812,150700,14816297300,81400,81400,81500,81400,189
20240812,150600,14800906500,81400,81400,81500,81400,44
20240812,150500,14797322700,81400,81600,81600,81400,903
20240812,150400,14723745600,81500,81600,81600,81500,168
20240812,150300,14710042000,81500,81600,81700,81500,143
20240812,150200,14698381800,81600,81500,81700,81500,493
20240812,150100,14658159000,81500,81500,81600,81500,82
20240812,150000,14651469300,81500,81500,81500,81400,264
20240812,145900,14629955400,81300,81400,81500,81300,204
20240812,145800,14613349900,81400,81400,81500,81400,94
20240812,145700,14605693900,81500,81400,81500,81400,274
20240812,145600,14583390000,81400,81600,81600,81400,260
20240812,145500,14562196900,81500,81500,81500,81500,145
20240812,145400,14550379400,81600,81500,81600,81500,444
20240812,145300,14514193300,81500,81500,81500,81500,70
20240812,145200,14508488300,81500,81400,81600,81400,68
20240812,145100,14502941000,81500,81600,81600,81500,80
20240812,145000,14496418300,81600,81500,81600,81400,952
20240812,144900,14418836800,81400,81400,81500,81400,115
20240812,144800,14409475500,81400,81400,81500,81400,121
20240812,144700,14399621400,81400,81400,81500,81400,323
20240812,144600,14373304200,81500,81500,81500,81500,236
20240812,144500,14354070200,81500,81500,81600,81500,116
20240812,144400,14344616000,81500,81400,81600,81400,136
20240812,144300,14333538400,81500,81500,81600,81500,107
20240812,144200,14324817400,81500,81600,81600,81300,50
20240812,144100,14320745800,81500,81400,81500,81300,220
20240812,144000,14302833200,81400,81400,81400,81400,99
20240812,143900,14294774600,81400,81400,81500,81300,77
20240812,143800,14288507400,81500,81500,81500,81400,51
20240812,143700,14284352200,81500,81500,81600,81400,66
20240812,143600,14278973000,81400,81400,81500,81400,448
20240812,143500,14242495100,81400,81500,81500,81400,38
20240812,143400,14239400700,81400,81500,81600,81400,114
20240812,143300,14230114900,81500,81500,81600,81500,72
20240812,143200,14224246800,81500,81600,81600,81500,223
20240812,143100,14206066500,81600,81700,81700,81500,93
20240812,143000,14198477400,81800,81600,81800,81600,209
20240812,142900,14181404300,81600,81700,81700,81600,69
20240812,142800,14175773000,81700,81800,81800,81600,45
20240812,142700,14172096600,81800,81800,81900,81800,45
20240812,142600,14168415500,81800,81800,82000,81700,1378
20240812,142500,14055584900,81800,81700,81900,81700,1324
20240812,142400,13947300200,81700,81500,81900,81500,5043
20240812,142300,13535247000,81400,81600,81600,81400,88
20240812,142200,13528074000,81600,81500,81600,81500,375
20240812,142100,13497511200,81500,81500,81600,81500,96
20240812,142000,13489687100,81500,81500,81600,81500,102
20240812,141900,13481374000,81600,81500,81600,81500,45
20240812,141800,13477706200,81500,81600,81600,81500,215
20240812,141700,13460163200,81700,81400,81700,81400,755
20240812,141600,13398570500,81500,81400,81500,81400,33
20240812,141500,13395884000,81500,81400,81500,81400,105
20240812,141400,13387334400,81400,81400,81500,81400,56
20240812,141300,13382773500,81400,81500,81500,81400,29
20240812,141200,13380412700,81400,81400,81500,81400,276
20240812,141100,13357928400,81400,81300,81500,81300,224
20240812,141000,13339694500,81300,81400,81400,81300,129
20240812,140900,13329194000,81400,81400,81400,81400,109
20240812,140800,13320321400,81500,81400,81500,81300,39
20240812,140700,13317144800,81300,81300,81400,81300,40
20240812,140600,13313891800,81400,81300,81500,81300,93
20240812,140500,13306327600,81300,81300,81400,81300,44
20240812,140400,13302747500,81500,81400,81500,81400,32
20240812,140300,13300142600,81400,81300,81500,81300,251
20240812,140200,13279719400,81400,81300,81400,81300,53
20240812,140100,13275408200,81300,81300,81300,81200,72
20240812,140000,13269555100,81300,81300,81300,81200,97
20240812,135900,13261676100,81200,81200,81300,81100,114
20240812,135800,13252419200,81200,81300,81300,81200,65
20240812,135700,13247141000,81300,81200,81300,81100,148
20240812,135600,13235123500,81200,81300,81300,81200,30
20240812,135500,13232687200,81300,81200,81300,81200,15
20240812,135400,13231469000,81200,81200,81300,81100,1441
20240812,135300,13114536800,81200,81300,81400,81200,270
20240812,135200,13092598600,81300,81300,81300,81300,20
20240812,135100,13090972600,81300,81400,81400,81200,100
20240812,135000,13082846300,81300,81300,81300,81300,122
20240812,134900,13072927700,81400,81300,81400,81300,21
20240812,134800,13071220300,81300,81400,81400,81300,72
20240812,134700,13065366400,81300,81300,81300,81300,45
20240812,134600,13061707900,81300,81300,81300,81300,114
20240812,134500,13052439700,81400,81300,81400,81300,134
20240812,134400,13041540400,81300,81400,81400,81300,63
20240812,134300,13036413000,81400,81400,81400,81300,35
20240812,134200,13033566600,81400,81400,81400,81300,174
20240812,134100,13019406600,81400,81400,81500,81400,20
20240812,134000,13017778500,81400,81300,81500,81300,31
20240812,133900,13015257200,81400,81400,81500,81300,205
20240812,133800,12998576200,81400,81500,81500,81400,158
20240812,133700,12985706300,81500,81400,81500,81400,29
20240812,133600,12983344400,81500,81500,81500,81500,157
20240812,133500,12970548900,81500,81500,81600,81500,30
20240812,133400,12968103700,81500,81600,81600,81500,161
20240812,133300,12954967500,81700,81600,81700,81600,21
20240812,133200,12953253300,81600,81500,81800,81500,877
20240812,133100,12881659700,81500,81500,81600,81400,260
20240812,133000,12860474200,81600,81500,81600,81500,253
20240812,132900,12839830000,81500,81500,81600,81500,158
20240812,132800,12826951800,81500,81600,81600,81500,152
20240812,132700,12814563300,81600,81500,81600,81500,147
20240812,132600,12802580300,81500,81400,81500,81400,106
20240812,132500,12793941800,81500,81400,81500,81400,54
20240812,132400,12789546000,81400,81400,81400,81400,229
20240812,132300,12770905400,81500,81400,81500,81400,23
20240812,132200,12769031700,81500,81500,81500,81400,168
20240812,132100,12755339900,81500,81500,81600,81500,17
20240812,132000,12753954100,81500,81500,81600,81500,66
20240812,131900,12748573700,81500,81600,81600,81500,86
20240812,131800,12741562300,81600,81600,81600,81600,40
20240812,131700,12738298300,81700,81600,81700,81600,82
20240812,131600,12731606800,81700,81700,81800,81700,253
20240812,131500,12710936600,81700,81400,81700,81400,3033
20240812,131400,12463437400,81500,81500,81500,81400,171
20240812,131300,12449509400,81500,81400,81600,81400,510
20240812,131200,12407944600,81400,81300,81400,81300,84
20240812,131100,12401114400,81300,81400,81400,81300,94
20240812,131000,12393463000,81400,81500,81500,81400,142
20240812,130900,12381898000,81500,81400,81500,81400,43
20240812,130800,12378395800,81400,81400,81400,81400,23
20240812,130700,12376523600,81400,81500,81500,81400,66
20240812,130600,12371149600,81500,81500,81500,81400,12
20240812,130500,12370171800,81400,81500,81500,81400,267
20240812,130400,12348416700,81500,81500,81600,81400,388
20240812,130300,12316800300,81500,81400,81500,81400,58
20240812,130200,12312079000,81400,81400,81500,81400,71
20240812,130100,12306299500,81400,81400,81500,81400,61
20240812,130000,12301333700,81400,81400,81500,81400,44
20240812,125900,12297751500,81300,81400,81400,81300,26
20240812,125800,12295636300,81400,81400,81500,81400,160
20240812,125700,12282607900,81400,81400,81400,81300,89
20240812,125600,12275363800,81400,81500,81500,81400,162
20240812,125500,12262173100,81400,81300,81500,81300,284
20240812,125400,12239055700,81400,81400,81400,81300,25
20240812,125300,12237022000,81300,81400,81400,81300,26
20240812,125200,12234907800,81400,81400,81400,81300,41
20240812,125100,12231571000,81400,81400,81400,81300,20
20240812,125000,12229944200,81400,81400,81500,81400,321
20240812,124900,12203814000,81500,81400,81500,81400,74
20240812,124800,12197786800,81400,81500,81500,81400,19
20240812,124700,12196239200,81500,81500,81600,81400,273
20240812,124600,12173993500,81600,81600,81600,81500,21
20240812,124500,12172280700,81600,81600,81600,81500,86
20240812,124400,12165263800,81600,81500,81600,81500,712
20240812,124300,12107175300,81500,81500,81600,81500,67
20240812,124200,12101714500,81500,81500,81500,81400,472
20240812,124100,12063246800,81400,81500,81500,81400,124
20240812,124000,12053151700,81400,81400,81500,81400,180
20240812,123900,12038496200,81500,81400,81500,81400,58
20240812,123800,12033774700,81400,81500,81500,81400,374
20240812,123700,12003329800,81400,81400,81500,81400,303
20240812,123600,11978639200,81500,81500,81600,81500,62
20240812,123500,11973584900,81500,81500,81600,81500,228
20240812,123400,11954994600,81500,81500,81600,81500,34
20240812,123300,11952221400,81500,81500,81600,81500,36
20240812,123200,11949286100,81600,81500,81600,81500,201
20240812,123100,11932892300,81600,81500,81600,81500,834
20240812,123000,11864920800,81400,81500,81500,81400,172
20240812,122900,11850904400,81500,81400,81500,81400,519
20240812,122800,11808618800,81400,81400,81500,81400,100
20240812,122700,11800478400,81400,81400,81500,81400,28
20240812,122600,11798198200,81500,81400,81500,81300,465
20240812,122500,11760344000,81400,81300,81400,81300,64
20240812,122400,11755140000,81300,81400,81400,81300,26
20240812,122300,11753025300,81300,81400,81400,81300,357
20240812,122200,11723999400,81400,81400,81500,81300,122
20240812,122100,11714068300,81400,81400,81500,81400,70
20240812,122000,11708369900,81400,81500,81500,81400,104
20240812,121900,11699900700,81400,81500,81500,81400,124
20240812,121800,11689806600,81400,81400,81400,81300,77
20240812,121700,11683539000,81400,81400,81500,81400,83
20240812,121600,11676782400,81500,81300,81500,81300,97
20240812,121500,11668878800,81400,81400,81400,81300,68
20240812,121400,11663348100,81400,81400,81500,81400,226
20240812,121300,11644950200,81400,81300,81500,81300,892
20240812,121200,11572340300,81400,81300,81400,81300,26
20240812,121100,11570225300,81300,81300,81400,81300,92
20240812,121000,11562745300,81300,81300,81400,81300,76
20240812,120900,11556565300,81400,81300,81400,81300,32
20240812,120800,11553962700,81300,81300,81400,81300,71
20240812,120700,11548188700,81300,81300,81400,81300,25
20240812,120600,11546154900,81300,81300,81400,81300,100
20240812,120500,11538023900,81300,81300,81400,81300,47
20240812,120400,11534202500,81400,81200,81400,81200,37
20240812,120300,11531192900,81300,81300,81400,81300,128
20240812,120200,11520786400,81300,81200,81300,81200,95
20240812,120100,11513064300,81200,81200,81300,81200,58
20240812,120000,11508354000,81200,81200,81300,81200,225
20240812,115900,11490080100,81300,81200,81300,81200,23
20240812,115800,11488211700,81300,81200,81300,81200,60
20240812,115700,11483338300,81200,81200,81300,81200,68
20240812,115600,11477816200,81300,81300,81300,81200,49
20240812,115500,11473835500,81300,81200,81300,81200,107
20240812,115400,11465139500,81200,81300,81300,81200,209
20240812,115300,11448167100,81300,81300,81300,81200,134
20240812,115200,11437275500,81300,81300,81400,81200,418
20240812,115100,11403291400,81300,81300,81400,81300,197
20240812,115000,11387275000,81300,81200,81400,81200,83
20240812,114900,11380525600,81200,81300,81300,81200,269
20240812,114800,11358656400,81200,81200,81200,81100,142
20240812,114700,11347131900,81200,81100,81200,81100,129
20240812,114600,11336663200,81200,81200,81200,81100,588
20240812,114500,11288920100,81200,80900,81200,80900,66
20240812,114400,11283573300,80900,81000,81200,80900,97
20240812,114300,11275715200,81000,81100,81200,81000,221
20240812,114200,11257795800,80900,81000,81100,80900,121
20240812,114100,11247990600,81000,81000,81100,81000,34
20240812,114000,11245235500,81100,81000,81100,81000,24
20240812,113900,11243289900,81000,81000,81200,81000,192
20240812,113800,11227736400,81100,81100,81200,81000,321
20240812,113700,11201674500,81100,81100,81200,81100,132
20240812,113600,11190969000,81100,81000,81100,81000,348
20240812,113500,11162779100,81100,81000,81100,81000,84
20240812,113400,11155971600,81000,81100,81100,81000,314
20240812,113300,11130506600,81100,81000,81100,81000,54
20240812,113200,11126132300,81000,81000,81100,80900,38
20240812,113100,11123055100,81000,81000,81000,81000,35
20240812,113000,11120220100,81000,81000,81100,80900,468
20240812,112900,11082320000,80900,80900,81000,80900,241
20240812,112800,11062822600,80900,81000,81000,80900,104
20240812,112700,11054406100,80900,81000,81000,80900,154
20240812,112600,11041946300,81000,80900,81000,80900,133
20240812,112500,11031173800,80900,80900,81000,80900,146
20240812,112400,11019355000,81000,81200,81200,80900,788
20240812,112300,10955537100,81200,81100,81200,81000,153
20240812,112200,10943129400,81000,81000,81100,81000,86
20240812,112100,10936162100,81000,81000,81100,81000,49
20240812,112000,10932192500,81100,81100,81100,81000,19
20240812,111900,10930652100,81000,81000,81000,81000,69
20240812,111800,10925063100,81100,81000,81100,81000,46
20240812,111700,10921335600,81000,81000,81100,80900,103
20240812,111600,10912989600,81000,81200,81200,81000,96
20240812,111500,10905211300,81100,81100,81200,81000,158
20240812,111400,10892404200,81100,81000,81200,81000,55
20240812,111300,10887946800,81000,81200,81200,80900,145
20240812,111200,10876207500,81200,80900,81200,80900,472
20240812,111100,10837997500,81100,80900,81200,80900,67
20240812,111000,10832564500,81000,80900,81000,80900,62
20240812,110900,10827547500,81000,81000,81000,80900,310
20240812,110800,10802448900,80900,80800,81000,80800,203
20240812,110700,10786025500,80800,81000,81000,80800,2343
20240812,110600,10596509500,80900,81000,81000,80900,489
20240812,110500,10556925000,81100,81100,81200,81000,265
20240812,110400,10535446400,81100,81100,81100,81000,599
20240812,110300,10486886300,81000,81100,81200,81000,162
20240812,110200,10473755900,81100,81100,81200,81100,31
20240812,110100,10471240400,81100,81100,81200,81100,94
20240812,110000,10463614400,81200,81200,81200,81100,30
20240812,105900,10461180600,81100,81100,81200,81100,27
20240812,105800,10458990400,81100,81100,81200,81100,109
20240812,105700,10450150300,81200,81100,81200,81100,93
20240812,105600,10442599500,81100,81100,81100,81000,85
20240812,105500,10435707000,81000,80900,81100,80900,72
20240812,105400,10429874900,81000,81000,81100,80900,458
20240812,105300,10392785100,81100,81100,81100,81000,42
20240812,105200,10389381500,81100,81000,81100,81000,304
20240812,105100,10364754200,81100,81000,81200,81000,48
20240812,105000,10360864100,81100,81000,81100,80900,269
20240812,104900,10339066900,81000,81000,81000,80900,154
20240812,104800,10326593100,81000,81000,81200,80900,581
20240812,104700,10279520900,81000,81000,81100,81000,103
20240812,104600,10271171300,81100,81100,81100,81000,548
20240812,104500,10226768200,81100,81000,81100,80900,125
20240812,104400,10216645200,80900,81200,81200,80900,2399
20240812,104300,10022248200,81100,81200,81200,81100,191
20240812,104200,10006750800,81200,81300,81300,81100,116
20240812,104100,9997330800,81300,81200,81300,81200,123
20240812,104000,9987337900,81300,81200,81300,81200,29
20240812,103900,9984981300,81200,81300,81400,81200,756
20240812,103800,9923518400,81200,81200,81300,81200,322
20240812,103700,9897371300,81200,81300,81300,81200,443
20240812,103600,9861397100,81300,81200,81400,81200,68
20240812,103500,9855869800,81300,81400,81400,81200,114
20240812,103400,9846600200,81400,81400,81400,81300,154
20240812,103300,9834078200,81400,81500,81500,81400,262
20240812,103200,9812748300,81500,81300,81500,81200,783
20240812,103100,9749079400,81300,81300,81400,81300,102
20240812,103000,9740782800,81300,81300,81400,81300,83
20240812,102900,9734034300,81300,81300,81400,81300,980
20240812,102800,9654274900,81300,81400,81500,81300,263
20240812,102700,9632879500,81600,81500,81600,81400,1808
20240812,102600,9485705300,81400,81600,81700,81400,587
20240812,102500,9437844800,81600,81700,81800,81600,95
20240812,102400,9430085800,81700,81700,81800,81500,257
20240812,102300,9409090700,81500,81800,81800,81500,331
20240812,102200,9382066700,81700,81800,81900,81700,100
20240812,102100,9373887100,81800,81900,82000,81800,115
20240812,102000,9364473900,82000,81900,82000,81800,1099
20240812,101900,9274490800,81800,81900,81900,81800,117
20240812,101800,9264911200,81900,81900,82000,81800,78
20240812,101700,9258521900,82000,82000,82100,81700,503
20240812,101600,9217273500,82100,81700,82100,81700,3133
20240812,101500,8960449500,81800,81900,81900,81800,89
20240812,101400,8953169100,81800,81600,81900,81600,2194
20240812,101300,8773697000,81700,81600,81700,81600,131
20240812,101200,8763007000,81600,81500,81700,81400,1225
20240812,101100,8663085100,81400,81400,81400,81400,23
20240812,101000,8661212900,81500,81600,81600,81400,488
20240812,100900,8621444300,81600,81600,81700,81500,170
20240812,100800,8607579200,81600,81700,81700,81600,466
20240812,100700,8569550700,81600,81400,81600,81400,778
20240812,100600,8506099200,81400,81400,81500,81400,161
20240812,100500,8492993300,81400,81400,81500,81400,342
20240812,100400,8465152300,81500,81400,81500,81300,556
20240812,100300,8419892200,81400,81400,81500,81400,58
20240812,100200,8415170700,81400,81400,81400,81300,182
20240812,100100,8400356900,81500,81400,81500,81400,1377
20240812,100000,8288133100,81400,81200,81500,81200,1169
20240812,095900,8192982500,81200,81200,81300,81200,638
20240812,095800,8141176200,81200,81200,81300,81200,217
20240812,095700,8123554100,81200,81200,81300,81200,136
20240812,095600,8112510400,81200,81100,81200,81100,175
20240812,095500,8098308200,81200,81200,81300,81100,340
20240812,095400,8070707500,81200,81000,81200,81000,919
20240812,095300,7996162200,81100,81000,81100,81000,213
20240812,095200,7978907000,81000,81000,81000,80900,660
20240812,095100,7925447500,81000,81000,81100,81000,238
20240812,095000,7906168800,81100,81000,81100,80900,555
20240812,094900,7861207500,81000,81000,81100,80900,1118
20240812,094800,7770657300,81000,81200,81300,81000,1439
20240812,094700,7653858700,81200,81300,81300,81200,124
20240812,094600,7643789700,81200,81200,81300,81200,369
20240812,094500,7613800200,81100,81100,81200,81100,213
20240812,094400,7596521700,81200,81300,81400,81100,1055
20240812,094300,7510885100,81300,81300,81400,81300,1254
20240812,094200,7408928400,81500,81600,81700,81300,727
20240812,094100,7349643800,81700,81400,81700,81300,888
20240812,094000,7277261900,81400,81300,81400,81300,264
20240812,093900,7255790200,81300,81500,81500,81300,492
20240812,093800,7215782700,81400,81400,81500,81400,265
20240812,093700,7194209600,81500,81600,81600,81400,294
20240812,093600,7170242900,81600,81500,81600,81400,734
20240812,093500,7110440100,81600,81400,81600,81200,1436
20240812,093400,6993534400,81400,81400,81500,81300,579
20240812,093300,6946436000,81400,81300,81500,81300,530
20240812,093200,6903292800,81400,81200,81500,81100,2111
20240812,093100,6731800600,81200,81400,81400,81200,269
20240812,093000,6709931000,81400,81300,81500,81300,164
20240812,092900,6696587400,81300,81300,81500,81100,378
20240812,092800,6665868200,81200,81400,81400,81100,1878
20240812,092700,6513118000,81400,81700,81700,81400,301
20240812,092600,6488576200,81600,81600,81800,81600,985
20240812,092500,6408102500,81500,81300,81600,81300,1092
20240812,092400,6319158400,81400,81300,81400,81200,666
20240812,092300,6264990900,81300,81300,81400,81200,700
20240812,092200,6208110300,81400,81300,81400,81200,1323
20240812,092100,6100572900,81400,81500,81600,81200,2819
20240812,092000,5871269700,81500,81900,81900,81400,2682
20240812,091900,5652205200,81800,82100,82100,81800,1364
20240812,091800,5540387500,82200,81900,82200,81900,3259
20240812,091700,5272774500,81900,81900,82000,81900,1197
20240812,091600,5174647100,82000,82000,82000,81700,3259
20240812,091500,4907922000,81900,81900,82100,81800,4238
20240812,091400,4560509400,81900,81700,82000,81700,2854
20240812,091300,4327001700,81700,81800,81900,81700,2346
20240812,091200,4135177500,81800,81500,82100,81400,6273
20240812,091100,3622037800,81400,81100,81600,81000,6588
20240812,091000,3086312100,81100,81000,81300,81000,2784
20240812,090900,2860226400,81000,80800,81100,80800,6028
20240812,090800,2372299000,80800,80700,80800,80600,954
20240812,090700,2295309200,80600,80600,80800,80500,3499
20240812,090600,2013412300,80700,80700,80800,80500,1396
20240812,090500,1900881500,80800,80600,80800,80600,1015
20240812,090400,1818987700,80600,80900,80900,80600,3750
20240812,090300,1516045000,80900,80700,81000,80700,4984
20240812,090200,1113220600,80700,80500,80900,80500,3667
20240812,090100,817169000,80700,80300,80900,80300,4295
20240812,090000,470799500,80400,80000,80500,80000,5879