KissMeData/272110/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,205700,569349970,17020,17020,17020,17020,14
20240808,205600,569349970,17020,17020,17020,17020,0
20240808,205500,569349970,17020,17020,17020,17020,0
20240808,205400,569349970,17020,17020,17020,17020,0
20240808,205300,569349970,17020,17020,17020,17020,0
20240808,205200,569349970,17020,17020,17020,17020,0
20240808,205100,569349970,17020,17020,17020,17020,0
20240808,205000,569349970,17020,17020,17020,17020,0
20240808,204900,569349970,17020,17020,17020,17020,0
20240808,204800,569349970,17020,17020,17020,17020,0
20240808,204700,569349970,17020,17020,17020,17020,0
20240808,204600,569349970,17020,17020,17020,17020,0
20240808,204500,569349970,17020,17020,17020,17020,0
20240808,204400,569349970,17020,17020,17020,17020,0
20240808,204300,569349970,17020,17020,17020,17020,0
20240808,204200,569349970,17020,17020,17020,17020,0
20240808,204100,569349970,17020,17020,17020,17020,0
20240808,204000,569349970,17020,17020,17020,17020,0
20240808,203900,569349970,17020,17020,17020,17020,0
20240808,203800,569349970,17020,17020,17020,17020,0
20240808,203700,569349970,17020,17020,17020,17020,0
20240808,203600,569349970,17020,17020,17020,17020,0
20240808,203500,569349970,17020,17020,17020,17020,0
20240808,203400,569349970,17020,17020,17020,17020,0
20240808,203300,569349970,17020,17020,17020,17020,0
20240808,203200,569349970,17020,17020,17020,17020,0
20240808,203100,569349970,17020,17020,17020,17020,0
20240808,203000,569349970,17020,17020,17020,17020,0
20240808,202900,569349970,17020,17020,17020,17020,0
20240808,202800,569349970,17020,17020,17020,17020,0
20240808,202700,569349970,17020,17020,17020,17020,14
20240808,202600,569349970,17020,17020,17020,17020,0
20240808,202500,569349970,17020,17020,17020,17020,0
20240808,202400,569349970,17020,17020,17020,17020,0
20240808,202300,569349970,17020,17020,17020,17020,0
20240808,202200,569349970,17020,17020,17020,17020,0
20240808,202100,569349970,17020,17020,17020,17020,0
20240808,202000,569349970,17020,17020,17020,17020,0
20240808,201900,569349970,17020,17020,17020,17020,0
20240808,201800,569349970,17020,17020,17020,17020,0
20240808,201700,569349970,17020,17020,17020,17020,0
20240808,201600,569349970,17020,17020,17020,17020,0
20240808,201500,569349970,17020,17020,17020,17020,0
20240808,201400,569349970,17020,17020,17020,17020,0
20240808,201300,569349970,17020,17020,17020,17020,0
20240808,201200,569349970,17020,17020,17020,17020,0
20240808,201100,569349970,17020,17020,17020,17020,0
20240808,201000,569349970,17020,17020,17020,17020,0
20240808,200900,569349970,17020,17020,17020,17020,0
20240808,200800,569349970,17020,17020,17020,17020,0
20240808,200700,569349970,17020,17020,17020,17020,0
20240808,200600,569349970,17020,17020,17020,17020,0
20240808,200500,569349970,17020,17020,17020,17020,0
20240808,200400,569349970,17020,17020,17020,17020,0
20240808,200300,569349970,17020,17020,17020,17020,0
20240808,200200,569349970,17020,17020,17020,17020,0
20240808,200100,569349970,17020,17020,17020,17020,0
20240808,200000,569349970,17020,17020,17020,17020,0
20240808,195900,569349970,17020,17020,17020,17020,0
20240808,195800,569349970,17020,17020,17020,17020,0
20240808,195700,569349970,17020,17020,17020,17020,14
20240808,195600,569349970,17020,17020,17020,17020,0
20240808,195500,569349970,17020,17020,17020,17020,0
20240808,195400,569349970,17020,17020,17020,17020,0
20240808,195300,569349970,17020,17020,17020,17020,0
20240808,195200,569349970,17020,17020,17020,17020,0
20240808,195100,569349970,17020,17020,17020,17020,0
20240808,195000,569349970,17020,17020,17020,17020,0
20240808,194900,569349970,17020,17020,17020,17020,0
20240808,194800,569349970,17020,17020,17020,17020,0
20240808,194700,569349970,17020,17020,17020,17020,0
20240808,194600,569349970,17020,17020,17020,17020,0
20240808,194500,569349970,17020,17020,17020,17020,0
20240808,194400,569349970,17020,17020,17020,17020,0
20240808,194300,569349970,17020,17020,17020,17020,0
20240808,194200,569349970,17020,17020,17020,17020,0
20240808,194100,569349970,17020,17020,17020,17020,0
20240808,194000,569349970,17020,17020,17020,17020,0
20240808,193900,569349970,17020,17020,17020,17020,0
20240808,193800,569349970,17020,17020,17020,17020,0
20240808,193700,569349970,17020,17020,17020,17020,0
20240808,193600,569349970,17020,17020,17020,17020,0
20240808,193500,569349970,17020,17020,17020,17020,0
20240808,193400,569349970,17020,17020,17020,17020,0
20240808,193300,569349970,17020,17020,17020,17020,0
20240808,193200,569349970,17020,17020,17020,17020,0
20240808,193100,569349970,17020,17020,17020,17020,0
20240808,193000,569349970,17020,17020,17020,17020,0
20240808,192900,569349970,17020,17020,17020,17020,0
20240808,192800,569349970,17020,17020,17020,17020,0
20240808,192700,569349970,17020,17020,17020,17020,14
20240808,192600,569349970,17020,17020,17020,17020,0
20240808,192500,569349970,17020,17020,17020,17020,0
20240808,192400,569349970,17020,17020,17020,17020,0
20240808,192300,569349970,17020,17020,17020,17020,0
20240808,192200,569349970,17020,17020,17020,17020,0
20240808,192100,569349970,17020,17020,17020,17020,0
20240808,192000,569349970,17020,17020,17020,17020,0
20240808,191900,569349970,17020,17020,17020,17020,0
20240808,191800,569349970,17020,17020,17020,17020,0
20240808,191700,569349970,17020,17020,17020,17020,0
20240808,191600,569349970,17020,17020,17020,17020,0
20240808,191500,569349970,17020,17020,17020,17020,0
20240808,191400,569349970,17020,17020,17020,17020,0
20240808,191300,569349970,17020,17020,17020,17020,0
20240808,191200,569349970,17020,17020,17020,17020,0
20240808,191100,569349970,17020,17020,17020,17020,0
20240808,191000,569349970,17020,17020,17020,17020,0
20240808,190900,569349970,17020,17020,17020,17020,0
20240808,190800,569349970,17020,17020,17020,17020,0
20240808,190700,569349970,17020,17020,17020,17020,0
20240808,190600,569349970,17020,17020,17020,17020,0
20240808,190500,569349970,17020,17020,17020,17020,0
20240808,190400,569349970,17020,17020,17020,17020,0
20240808,190300,569349970,17020,17020,17020,17020,0
20240808,190200,569349970,17020,17020,17020,17020,0
20240808,190100,569349970,17020,17020,17020,17020,0
20240808,190000,569349970,17020,17020,17020,17020,0
20240808,185900,569349970,17020,17020,17020,17020,0
20240808,185800,569349970,17020,17020,17020,17020,0
20240808,185700,569349970,17020,17020,17020,17020,14
20240808,185600,569349970,17020,17020,17020,17020,0
20240808,185500,569349970,17020,17020,17020,17020,0
20240808,185400,569349970,17020,17020,17020,17020,0
20240808,185300,569349970,17020,17020,17020,17020,0
20240808,185200,569349970,17020,17020,17020,17020,0
20240808,185100,569349970,17020,17020,17020,17020,0
20240808,185000,569349970,17020,17020,17020,17020,0
20240808,184900,569349970,17020,17020,17020,17020,0
20240808,184800,569349970,17020,17020,17020,17020,0
20240808,184700,569349970,17020,17020,17020,17020,0
20240808,184600,569349970,17020,17020,17020,17020,0
20240808,184500,569349970,17020,17020,17020,17020,0
20240808,184400,569349970,17020,17020,17020,17020,0
20240808,184300,569349970,17020,17020,17020,17020,0
20240808,184200,569349970,17020,17020,17020,17020,0
20240808,184100,569349970,17020,17020,17020,17020,0
20240808,184000,569349970,17020,17020,17020,17020,0
20240808,183900,569349970,17020,17020,17020,17020,0
20240808,183800,569349970,17020,17020,17020,17020,0
20240808,183700,569349970,17020,17020,17020,17020,0
20240808,183600,569349970,17020,17020,17020,17020,0
20240808,183500,569349970,17020,17020,17020,17020,0
20240808,183400,569349970,17020,17020,17020,17020,0
20240808,183300,569349970,17020,17020,17020,17020,0
20240808,183200,569349970,17020,17020,17020,17020,0
20240808,183100,569349970,17020,17020,17020,17020,0
20240808,183000,569349970,17020,17020,17020,17020,0
20240808,182900,569349970,17020,17020,17020,17020,0
20240808,182800,569349970,17020,17020,17020,17020,0
20240808,182700,569349970,17020,17020,17020,17020,14
20240808,182600,569349970,17020,17020,17020,17020,0
20240808,182500,569349970,17020,17020,17020,17020,0
20240808,182400,569349970,17020,17020,17020,17020,0
20240808,182300,569349970,17020,17020,17020,17020,0
20240808,182200,569349970,17020,17020,17020,17020,0
20240808,182100,569349970,17020,17020,17020,17020,0
20240808,182000,569349970,17020,17020,17020,17020,0
20240808,181900,569349970,17020,17020,17020,17020,0
20240808,181800,569349970,17020,17020,17020,17020,0
20240808,181700,569349970,17020,17020,17020,17020,0
20240808,181600,569349970,17020,17020,17020,17020,0
20240808,181500,569349970,17020,17020,17020,17020,0
20240808,181400,569349970,17020,17020,17020,17020,0
20240808,181300,569349970,17020,17020,17020,17020,0
20240808,181200,569349970,17020,17020,17020,17020,0
20240808,181100,569349970,17020,17020,17020,17020,0
20240808,181000,569349970,17020,17020,17020,17020,0
20240808,180900,569349970,17020,17020,17020,17020,0
20240808,180800,569349970,17020,17020,17020,17020,0
20240808,180700,569349970,17020,17020,17020,17020,0
20240808,180600,569349970,17020,17020,17020,17020,0
20240808,180500,569349970,17020,17020,17020,17020,0
20240808,180400,569349970,17020,17020,17020,17020,0
20240808,180300,569349970,17020,17020,17020,17020,0
20240808,180200,569349970,17020,17020,17020,17020,0
20240808,180100,569349970,17020,17020,17020,17020,0
20240808,180000,569349970,17020,17020,17020,17020,0
20240808,175900,569349970,17020,17020,17020,17020,0
20240808,175800,569349970,17020,17020,17020,17020,0
20240808,175700,569349970,17020,17020,17020,17020,14
20240808,175600,569349970,17020,17020,17020,17020,0
20240808,175500,569349970,17020,17020,17020,17020,0
20240808,175400,569349970,17020,17020,17020,17020,0
20240808,175300,569349970,17020,17020,17020,17020,0
20240808,175200,569349970,17020,17020,17020,17020,0
20240808,175100,569349970,17020,17020,17020,17020,0
20240808,175000,569349970,17020,17020,17020,17020,0
20240808,174900,569349970,17020,17020,17020,17020,0
20240808,174800,569349970,17020,17020,17020,17020,0
20240808,174700,569349970,17020,17020,17020,17020,0
20240808,174600,569349970,17020,17020,17020,17020,0
20240808,174500,569349970,17020,17020,17020,17020,0
20240808,174400,569349970,17020,17020,17020,17020,0
20240808,174300,569349970,17020,17020,17020,17020,0
20240808,174200,569349970,17020,17020,17020,17020,0
20240808,174100,569349970,17020,17020,17020,17020,0
20240808,174000,569349970,17020,17020,17020,17020,0
20240808,173900,569349970,17020,17020,17020,17020,0
20240808,173800,569349970,17020,17020,17020,17020,0
20240808,173700,569349970,17020,17020,17020,17020,0
20240808,173600,569349970,17020,17020,17020,17020,0
20240808,173500,569349970,17020,17020,17020,17020,0
20240808,173400,569349970,17020,17020,17020,17020,0
20240808,173300,569349970,17020,17020,17020,17020,0
20240808,173200,569349970,17020,17020,17020,17020,0
20240808,173100,569349970,17020,17020,17020,17020,0
20240808,173000,569349970,17020,17020,17020,17020,0
20240808,172900,569349970,17020,17020,17020,17020,0
20240808,172800,569349970,17020,17020,17020,17020,0
20240808,172700,569349970,17020,17020,17020,17020,14
20240808,172600,569349970,17020,17020,17020,17020,0
20240808,172500,569349970,17020,17020,17020,17020,0
20240808,172400,569349970,17020,17020,17020,17020,0
20240808,172300,569349970,17020,17020,17020,17020,0
20240808,172200,569349970,17020,17020,17020,17020,0
20240808,172100,569349970,17020,17020,17020,17020,0
20240808,172000,569349970,17020,17020,17020,17020,0
20240808,171900,569349970,17020,17020,17020,17020,0
20240808,171800,569349970,17020,17020,17020,17020,0
20240808,171700,569349970,17020,17020,17020,17020,0
20240808,171600,569349970,17020,17020,17020,17020,0
20240808,171500,569349970,17020,17020,17020,17020,0
20240808,171400,569349970,17020,17020,17020,17020,0
20240808,171300,569349970,17020,17020,17020,17020,0
20240808,171200,569349970,17020,17020,17020,17020,0
20240808,171100,569349970,17020,17020,17020,17020,0
20240808,171000,569349970,17020,17020,17020,17020,0
20240808,170900,569349970,17020,17020,17020,17020,0
20240808,170800,569349970,17020,17020,17020,17020,0
20240808,170700,569349970,17020,17020,17020,17020,0
20240808,170600,569349970,17020,17020,17020,17020,0
20240808,170500,569349970,17020,17020,17020,17020,0
20240808,170400,569349970,17020,17020,17020,17020,0
20240808,170300,569349970,17020,17020,17020,17020,0
20240808,170200,569349970,17020,17020,17020,17020,0
20240808,170100,569349970,17020,17020,17020,17020,0
20240808,170000,569349970,17020,17020,17020,17020,0
20240808,165900,569349970,17020,17020,17020,17020,0
20240808,165800,569349970,17020,17020,17020,17020,0
20240808,165700,569349970,17020,17020,17020,17020,14
20240808,165600,569349970,17020,17020,17020,17020,0
20240808,165500,569349970,17020,17020,17020,17020,0
20240808,165400,569349970,17020,17020,17020,17020,0
20240808,165300,569349970,17020,17020,17020,17020,0
20240808,165200,569349970,17020,17020,17020,17020,0
20240808,165100,569349970,17020,17020,17020,17020,0
20240808,165000,569349970,17020,17020,17020,17020,0
20240808,164900,569349970,17020,17020,17020,17020,0
20240808,164800,569349970,17020,17020,17020,17020,0
20240808,164700,569349970,17020,17020,17020,17020,0
20240808,164600,569349970,17020,17020,17020,17020,0
20240808,164500,569349970,17020,17020,17020,17020,0
20240808,164400,569349970,17020,17020,17020,17020,0
20240808,164300,569349970,17020,17020,17020,17020,0
20240808,164200,569349970,17020,17020,17020,17020,0
20240808,164100,569349970,17020,17020,17020,17020,0
20240808,164000,569349970,17020,17020,17020,17020,0
20240808,163900,569349970,17020,17020,17020,17020,0
20240808,163800,569349970,17020,17020,17020,17020,0
20240808,163700,569349970,17020,17020,17020,17020,0
20240808,163600,569349970,17020,17020,17020,17020,0
20240808,163500,569349970,17020,17020,17020,17020,0
20240808,163400,569349970,17020,17020,17020,17020,0
20240808,163300,569349970,17020,17020,17020,17020,0
20240808,163200,569349970,17020,17020,17020,17020,0
20240808,163100,569349970,17020,17020,17020,17020,0
20240808,163000,569349970,17020,17020,17020,17020,0
20240808,162900,569349970,17020,17020,17020,17020,0
20240808,162800,569349970,17020,17020,17020,17020,0
20240808,162700,569349970,17020,17020,17020,17020,14
20240808,162600,569349970,17020,17020,17020,17020,0
20240808,162500,569349970,17020,17020,17020,17020,0
20240808,162400,569349970,17020,17020,17020,17020,0
20240808,162300,569349970,17020,17020,17020,17020,0
20240808,162200,569349970,17020,17020,17020,17020,0
20240808,162100,569349970,17020,17020,17020,17020,0
20240808,162000,569349970,17020,17020,17020,17020,0
20240808,161900,569349970,17020,17020,17020,17020,0
20240808,161800,569349970,17020,17020,17020,17020,0
20240808,161700,569349970,17020,17020,17020,17020,0
20240808,161600,569349970,17020,17020,17020,17020,0
20240808,161500,569349970,17020,17020,17020,17020,0
20240808,161400,569349970,17020,17020,17020,17020,0
20240808,161300,569349970,17020,17020,17020,17020,0
20240808,161200,569349970,17020,17020,17020,17020,0
20240808,161100,569349970,17020,17020,17020,17020,0
20240808,161000,569349970,17020,17020,17020,17020,0
20240808,160900,569349970,17020,17020,17020,17020,0
20240808,160800,569349970,17020,17020,17020,17020,0
20240808,160700,569349970,17020,17020,17020,17020,0
20240808,160600,569349970,17020,17020,17020,17020,0
20240808,160500,569349970,17020,17020,17020,17020,0
20240808,160400,569349970,17020,17020,17020,17020,0
20240808,160300,569349970,17020,17020,17020,17020,0
20240808,160200,569349970,17020,17020,17020,17020,0
20240808,160100,569349970,17020,17020,17020,17020,0
20240808,160000,569349970,17020,17020,17020,17020,0
20240808,155900,569349970,17020,17020,17020,17020,0
20240808,155800,569349970,17020,17020,17020,17020,0
20240808,155700,569349970,17020,17020,17020,17020,14
20240808,155600,569349970,17020,17020,17020,17020,0
20240808,155500,569349970,17020,17020,17020,17020,0
20240808,155400,569349970,17020,17020,17020,17020,0
20240808,155300,569349970,17020,17020,17020,17020,0
20240808,155200,569349970,17020,17020,17020,17020,0
20240808,155100,569349970,17020,17020,17020,17020,0
20240808,155000,569349970,17020,17020,17020,17020,0
20240808,154900,569349970,17020,17020,17020,17020,0
20240808,154800,569349970,17020,17020,17020,17020,0
20240808,154700,569349970,17020,17020,17020,17020,0
20240808,154600,569349970,17020,17020,17020,17020,0
20240808,154500,569349970,17020,17020,17020,17020,0
20240808,154400,569349970,17020,17020,17020,17020,0
20240808,154300,569349970,17020,17020,17020,17020,0
20240808,154200,569349970,17020,17020,17020,17020,0
20240808,154100,569349970,17020,17020,17020,17020,0
20240808,154000,569349970,17020,17020,17020,17020,0
20240808,153900,569349970,17020,17020,17020,17020,0
20240808,153800,569349970,17020,17020,17020,17020,0
20240808,153700,569349970,17020,17020,17020,17020,0
20240808,153600,569349970,17020,17020,17020,17020,0
20240808,153500,569349970,17020,17020,17020,17020,0
20240808,153400,569349970,17020,17020,17020,17020,0
20240808,153300,569349970,17020,17020,17020,17020,0
20240808,153200,569349970,17020,17020,17020,17020,0
20240808,153100,569349970,17020,17020,17020,17020,0
20240808,153000,569349970,17020,17020,17020,17020,14
20240808,152900,569111690,17040,17040,17040,17040,0
20240808,152800,569111690,17040,17040,17040,17040,0
20240808,152700,569111690,17040,17040,17040,17040,0
20240808,152600,569111690,17040,17040,17040,17040,0
20240808,152500,569111690,17040,17040,17040,17040,0
20240808,152400,569111690,17040,17040,17040,17040,0
20240808,152300,569111690,17040,17040,17040,17040,0
20240808,152200,569111690,17040,17040,17040,17040,0
20240808,152100,569111690,17040,17040,17040,17040,0
20240808,152000,569111690,17040,17040,17040,17040,0
20240808,151900,569111690,17040,17040,17040,17040,123
20240808,151800,567015770,16930,16930,16930,16930,5
20240808,151700,566931120,17050,16980,17050,16970,137
20240808,151600,564600070,17050,17050,17050,16980,132
20240808,151500,562349610,17060,17000,17060,16980,147
20240808,151400,559846650,17050,16990,17060,16990,941
20240808,151300,543829780,17070,17060,17180,17060,237
20240808,151200,539778450,17170,17150,17170,17030,152
20240808,151100,537171750,17170,16990,17170,16940,491
20240808,151000,528813690,16990,16990,16990,16910,127
20240808,150900,526656200,16990,16890,16990,16800,298
20240808,150800,521613520,16860,16850,16860,16760,96
20240808,150700,519996010,16720,16890,16900,16720,205
20240808,150600,516537390,16880,16840,16880,16760,160
20240808,150500,513840190,16890,16860,16890,16810,175
20240808,150400,510886900,16760,16880,16880,16710,201
20240808,150300,507504630,16880,16840,16880,16800,153
20240808,150200,504925700,16750,16850,16850,16720,203
20240808,150100,501509780,16850,16830,16850,16810,139
20240808,150000,499170330,16770,16770,16830,16760,268
20240808,145900,494669480,16770,16750,16770,16750,204
20240808,145800,491250520,16690,16710,16760,16690,202
20240808,145700,487868610,16710,16690,16760,16610,103
20240808,145600,486149480,16690,16740,16760,16690,175
20240808,145500,483218860,16730,16670,16740,16580,185
20240808,145400,480127350,16740,16640,16740,16640,147
20240808,145300,477668310,16620,16670,16750,16620,185
20240808,145200,474577010,16740,16640,16750,16640,123
20240808,145100,472517540,16750,16670,16770,16670,196
20240808,145000,469233360,16750,16750,16750,16640,102
20240808,144900,467525190,16600,16740,16750,16600,242
20240808,144800,463474540,16770,16750,16770,16550,164
20240808,144700,460735800,16750,16740,16750,16740,129
20240808,144600,458575090,16740,16730,16740,16700,167
20240808,144500,455780200,16740,16650,16740,16650,127
20240808,144400,453655010,16730,16700,16730,16630,206
20240808,144300,450214940,16700,16580,16700,16580,248
20240808,144200,446075630,16690,16690,16730,16500,365
20240808,144100,439988560,16660,16530,16700,16530,328
20240808,144000,434523140,16500,16600,16650,16500,330
20240808,143900,429038930,16590,16510,16590,16500,156
20240808,143800,426456770,16580,16500,16580,16500,103
20240808,143700,424749520,16500,16500,16500,16500,59
20240808,143600,423776020,16500,16500,16500,16500,3
20240808,143500,423726520,16500,16500,16500,16500,176
20240808,143400,420822520,16580,16580,16580,16500,15
20240808,143300,420574080,16580,16500,16580,16500,73
20240808,143200,419368620,16500,16500,16500,16500,3
20240808,143100,419319120,16500,16500,16500,16500,61
20240808,143000,418312620,16570,16500,16570,16500,204
20240808,142900,414936730,16500,16500,16500,16500,643
20240808,142800,404327230,16500,16500,16500,16500,61
20240808,142700,403320730,16500,16500,16500,16500,6
20240808,142600,403221730,16500,16500,16500,16500,59
20240808,142500,402248230,16500,16500,16500,16500,3
20240808,142400,402198730,16500,16530,16530,16500,142
20240808,142300,399853300,16450,16450,16450,16450,3
20240808,142200,399803950,16450,16450,16450,16450,60
20240808,142100,398816950,16460,16460,16460,16450,323
20240808,142000,393500470,16460,16460,16460,16460,3
20240808,141900,393451090,16460,16470,16470,16460,59
20240808,141800,392479850,16460,16460,16460,16460,3
20240808,141700,392430470,16450,16460,16460,16440,60
20240808,141600,391443800,16460,16460,16460,16460,3
20240808,141500,391394420,16460,16470,16470,16460,60
20240808,141400,390406300,16470,16470,16470,16470,3
20240808,141300,390356890,16470,16480,16480,16470,61
20240808,141200,389351840,16480,16470,16590,16470,60
20240808,141100,388363500,16470,16470,16470,16470,3
20240808,141000,388314090,16470,16460,16470,16460,63
20240808,140900,387277080,16460,16500,16500,16460,203
20240808,140800,383931580,16500,16500,16500,16500,61
20240808,140700,382925080,16500,16500,16500,16500,13
20240808,140600,382710580,16500,16500,16500,16500,61
20240808,140500,381704080,16500,16500,16500,16500,3
20240808,140400,381654580,16500,16500,16500,16500,60
20240808,140300,380664580,16500,16500,16500,16500,60
20240808,140200,379674580,16500,16500,16500,16500,3
20240808,140100,379625080,16500,16500,16500,16500,60
20240808,140000,378635080,16500,16500,16500,16500,3
20240808,135900,378585580,16500,16500,16500,16500,61
20240808,135800,377579080,16500,16500,16500,16500,2
20240808,135700,377546080,16500,16500,16500,16500,60
20240808,135600,376556080,16530,16500,16530,16500,117
20240808,135500,374622160,16500,16500,16500,16500,61
20240808,135400,373615660,16500,16500,16500,16500,3
20240808,135300,373566160,16500,16500,16500,16500,60
20240808,135200,372576160,16500,16500,16500,16500,59
20240808,135100,371602660,16500,16500,16500,16500,3
20240808,135000,371553160,16500,16500,16500,16500,61
20240808,134900,370546660,16500,16500,16500,16500,3
20240808,134800,370497160,16500,16500,16500,16500,60
20240808,134700,369507160,16500,16500,16500,16500,3
20240808,134600,369457660,16500,16500,16500,16500,62
20240808,134500,368434660,16500,16500,16500,16500,3
20240808,134400,368385160,16500,16500,16500,16500,58
20240808,134300,367428160,16500,16500,16500,16500,61
20240808,134200,366421660,16500,16500,16500,16500,3
20240808,134100,366372160,16500,16500,16500,16500,60
20240808,134000,365382160,16500,16500,16500,16500,3
20240808,133900,365332660,16500,16500,16500,16500,61
20240808,133800,364326160,16500,16500,16500,16500,1006
20240808,133700,347727160,16430,16450,16450,16430,86
20240808,133600,346313320,16450,16450,16450,16450,3
20240808,133500,346263970,16450,16450,16450,16450,60
20240808,133400,345276970,16450,16450,16450,16450,61
20240808,133300,344273520,16450,16450,16450,16450,3
20240808,133200,344224170,16450,16450,16450,16450,61
20240808,133100,343220720,16450,16450,16450,16450,3
20240808,133000,343171370,16450,16500,16500,16450,105
20240808,132900,341439020,16500,16500,16500,16500,289
20240808,132800,336670520,16500,16500,16500,16500,601
20240808,132700,326754020,16500,16500,16500,16500,11
20240808,132600,326572520,16500,16500,16500,16500,68
20240808,132500,325450520,16500,16500,16500,16500,65
20240808,132400,324378020,16500,16510,16510,16500,432
20240808,132300,317245910,16510,16510,16510,16510,67
20240808,132200,316139740,16510,16510,16510,16510,11
20240808,132100,315958130,16510,16520,16520,16510,70
20240808,132000,314801770,16520,16520,16520,16520,3
20240808,131900,314752210,16520,16520,16520,16520,80
20240808,131800,313430610,16520,16520,16520,16520,11
20240808,131700,313248890,16520,16520,16520,16520,70
20240808,131600,312092490,16520,16530,16530,16520,58
20240808,131500,311134190,16530,16530,16530,16530,11
20240808,131400,310952360,16530,16530,16530,16530,69
20240808,131300,309811790,16530,16530,16530,16530,11
20240808,131200,309629960,16530,16530,16530,16530,68
20240808,131100,308505920,16530,16530,16530,16530,3
20240808,131000,308456330,16540,16540,16540,16540,69
20240808,130900,307315070,16540,16540,16540,16540,11
20240808,130800,307133130,16540,16540,16540,16540,68
20240808,130700,306008410,16540,16540,16540,16540,61
20240808,130600,304999470,16540,16540,16540,16540,19
20240808,130500,304685210,16540,16540,16540,16540,68
20240808,130400,303560490,16540,16540,16540,16540,11
20240808,130300,303378550,16540,16540,16540,16540,60
20240808,130200,302386150,16640,16540,16640,16540,4
20240808,130100,302319890,16540,16540,16580,16540,67
20240808,130000,301211670,16540,16540,16540,16540,11
20240808,125900,301029730,16540,16540,16540,16540,70
20240808,125800,299871930,16540,16540,16540,16540,60
20240808,125700,298879530,16540,16540,16540,16540,17
20240808,125600,298598350,16540,16540,16540,16540,69
20240808,125500,297457090,16540,16540,16540,16540,11
20240808,125400,297275150,16540,16570,16570,16540,70
20240808,125300,296116600,16570,16570,16570,16570,3
20240808,125200,296066890,16560,16560,16560,16560,70
20240808,125100,294907690,16560,16560,16560,16560,52
20240808,125000,294046570,16550,16550,16550,16550,68
20240808,124900,292921170,16550,16550,16550,16550,60
20240808,124800,291928170,16550,16640,16640,16550,13
20240808,124700,291712840,16550,16530,16580,16530,107
20240808,124600,289942060,16530,16530,16530,16530,11
20240808,124500,289760230,16530,16540,16540,16530,68
20240808,124400,288635570,16540,16540,16540,16540,3
20240808,124300,288585950,16540,16530,16540,16530,69
20240808,124200,287445270,16530,16530,16530,16530,11
20240808,124100,287263440,16530,16530,16530,16530,80
20240808,124000,285941040,16570,16540,16570,16530,563
20240808,123900,276614430,16570,16540,16570,16540,35
20240808,123800,276034810,16540,16540,16540,16540,76
20240808,123700,274777770,16540,16540,16540,16540,11
20240808,123600,274595830,16540,16530,16570,16530,70
20240808,123500,273438080,16530,16530,16530,16530,3
20240808,123400,273388490,16570,16530,16570,16530,70
20240808,123300,272231060,16560,16530,16560,16530,11
20240808,123200,272049200,16530,16530,16530,16530,68
20240808,123100,270925160,16530,16530,16530,16530,3
20240808,123000,270875570,16530,16520,16560,16520,131
20240808,122900,268708260,16510,16510,16510,16510,67
20240808,122800,267602090,16510,16510,16510,16510,11
20240808,122700,267420480,16520,16520,16520,16510,66
20240808,122600,266330770,16520,16520,16520,16520,217
20240808,122500,262745930,16520,16520,16520,16520,68
20240808,122400,261622570,16520,16520,16520,16520,11
20240808,122300,261440850,16520,16520,16520,16520,70
20240808,122200,260284450,16520,16520,16520,16520,3
20240808,122100,260234890,16520,16520,16520,16520,67
20240808,122000,259128050,16520,16520,16520,16520,68
20240808,121900,258004690,16520,16520,16520,16520,10
20240808,121800,257839490,16520,16520,16520,16520,68
20240808,121700,256716130,16520,16520,16520,16520,3
20240808,121600,256666570,16510,16510,16510,16510,69
20240808,121500,255527380,16510,16510,16510,16510,11
20240808,121400,255345770,16510,16510,16510,16510,68
20240808,121300,254223090,16510,16510,16510,16510,11
20240808,121200,254041480,16510,16510,16510,16510,61
20240808,121100,253034370,16510,16510,16510,16510,68
20240808,121000,251911690,16510,16510,16510,16510,11
20240808,120900,251730080,16510,16510,16510,16510,69
20240808,120800,250590890,16510,16510,16510,16510,3
20240808,120700,250541360,16510,16510,16510,16510,67
20240808,120600,249435190,16510,16510,16510,16510,11
20240808,120500,249253580,16510,16510,16510,16510,70
20240808,120400,248097880,16510,16500,16510,16500,10
20240808,120300,247932860,16500,16500,16500,16500,59
20240808,120200,246959360,16500,16500,16500,16500,70
20240808,120100,245804360,16500,16500,16500,16500,11
20240808,120000,245622860,16500,16500,16500,16500,67
20240808,115900,244517360,16500,16500,16500,16500,3
20240808,115800,244467860,16500,16520,16520,16500,70
20240808,115700,243312280,16510,16510,16510,16510,11
20240808,115600,243130670,16510,16510,16510,16500,71
20240808,115500,241959060,16500,16500,16500,16500,11
20240808,115400,241777560,16500,16500,16500,16500,58
20240808,115300,240820560,16500,16500,16500,16500,69
20240808,115200,239682060,16500,16500,16500,16500,11
20240808,115100,239500560,16500,16500,16510,16500,68
20240808,115000,238378310,16500,16500,16500,16500,3
20240808,114900,238328810,16500,16500,16500,16500,69
20240808,114800,237190310,16500,16500,16500,16500,11
20240808,114700,237008810,16500,16500,16500,16500,68
20240808,114600,235886810,16500,16500,16500,16500,11
20240808,114500,235705310,16500,16500,16500,16500,60
20240808,114400,234715310,16500,16500,16500,16500,69
20240808,114300,233576810,16500,16500,16500,16500,11
20240808,114200,233395310,16500,16500,16500,16500,68
20240808,114100,232273310,16500,16500,16500,16500,3
20240808,114000,232223810,16500,16500,16500,16500,69
20240808,113900,231085310,16500,16500,16500,16500,11
20240808,113800,230903810,16500,16500,16500,16500,268
20240808,113700,226481810,16500,16500,16500,16500,11
20240808,113600,226300310,16500,16500,16500,16500,61
20240808,113500,225293810,16500,16500,16500,16500,364
20240808,113400,219287810,16500,16500,16500,16500,11
20240808,113300,219106310,16500,16500,16500,16500,69
20240808,113200,217967810,16500,16500,16500,16500,3
20240808,113100,217918310,16500,16510,16510,16500,67
20240808,113000,216812420,16510,16510,16510,16510,11
20240808,112900,216630810,16510,16510,16510,16510,68
20240808,112800,215508130,16510,16510,16510,16510,11
20240808,112700,215326520,16510,16510,16520,16510,61
20240808,112600,214319360,16510,16510,16510,16510,99
20240808,112500,212684870,16510,16510,16510,16510,11
20240808,112400,212503260,16510,16510,16510,16510,69
20240808,112300,211364070,16510,16510,16510,16500,11
20240808,112200,211182500,16500,16510,16510,16500,59
20240808,112100,210208500,16500,16500,16500,16500,9
20240808,112000,210060000,16500,16500,16500,16500,70
20240808,111900,208905000,16500,16500,16500,16500,4
20240808,111800,208839000,16500,16540,16540,16500,481
20240808,111700,200889450,16550,16550,16550,16550,3
20240808,111600,200839800,16540,16620,16650,16540,122
20240808,111500,198816350,16540,16620,16620,16540,71
20240808,111400,197641210,16540,16540,16540,16540,3
20240808,111300,197591590,16540,16550,16550,16540,385
20240808,111200,191223240,16550,16550,16550,16550,3
20240808,111100,191173590,16540,16540,16620,16540,69
20240808,111000,190032010,16540,16540,16540,16540,3
20240808,110900,189982390,16540,16540,16540,16540,61
20240808,110800,188973450,16540,16540,16540,16540,2
20240808,110700,188940370,16540,16550,16550,16540,60
20240808,110600,187947470,16650,16600,16650,16540,66
20240808,110500,186854570,16640,16540,16640,16540,43
20240808,110400,186139350,16540,16540,16640,16540,60
20240808,110300,185146850,16540,16540,16540,16540,3
20240808,110200,185097230,16540,16540,16540,16540,62
20240808,110100,184071750,16640,16540,16640,16540,13
20240808,110000,183855730,16640,16540,16640,16540,130
20240808,105900,181700220,16550,16540,16550,16540,43
20240808,105800,180988600,16540,16540,16540,16540,61
20240808,105700,179979660,16610,16530,16610,16530,81
20240808,105600,178639330,16590,16530,16590,16530,4
20240808,105500,178573150,16530,16530,16530,16530,61
20240808,105400,177564820,16530,16530,16530,16530,2
20240808,105300,177531760,16530,16530,16530,16530,59
20240808,105200,176556490,16530,16530,16530,16530,3
20240808,105100,176506900,16530,16530,16530,16530,61
20240808,105000,175498570,16530,16530,16530,16530,3
20240808,104900,175448980,16530,16530,16590,16530,161
20240808,104800,172783970,16530,16530,16530,16530,61
20240808,104700,171775640,16530,16530,16530,16530,3
20240808,104600,171726050,16530,16530,16530,16530,59
20240808,104500,170750780,16530,16500,16530,16500,25
20240808,104400,170337620,16500,16510,16510,16500,60
20240808,104300,169347610,16500,16500,16500,16500,3
20240808,104200,169298110,16500,16500,16500,16500,61
20240808,104100,168291610,16500,16500,16500,16500,3
20240808,104000,168242110,16500,16510,16510,16500,207
20240808,103900,164826560,16500,16500,16500,16500,57
20240808,103800,163886060,16500,16500,16500,16500,3
20240808,103700,163836560,16500,16510,16510,16500,62
20240808,103600,162812970,16510,16510,16510,16510,4
20240808,103500,162746930,16510,16500,16510,16500,140
20240808,103400,160436900,16500,16500,16500,16500,3
20240808,103300,160387400,16500,16500,16500,16500,62
20240808,103200,159364400,16500,16500,16500,16500,3
20240808,103100,159314900,16500,16510,16510,16500,241
20240808,103000,155336580,16500,16520,16520,16500,129
20240808,102900,153206570,16510,16510,16510,16510,3
20240808,102800,153157040,16510,16510,16510,16510,67
20240808,102700,152050870,16510,16480,16510,16480,1489
20240808,102600,127494120,16450,16450,16480,16450,93
20240808,102500,125963370,16480,16450,16480,16450,4
20240808,102400,125897540,16450,16450,16480,16450,61
20240808,102300,124894060,16480,16420,16480,16420,249
20240808,102200,120793170,16420,16420,16420,16410,64
20240808,102100,119742830,16470,16410,16470,16410,89
20240808,102000,118280680,16410,16410,16410,16410,3
20240808,101900,118231450,16410,16410,16410,16410,60
20240808,101800,117246850,16400,16400,16400,16400,3
20240808,101700,117197650,16400,16410,16410,16400,61
20240808,101600,116196760,16410,16410,16410,16410,3
20240808,101500,116147530,16410,16410,16410,16410,61
20240808,101400,115146520,16410,16410,16410,16410,3
20240808,101300,115097290,16410,16410,16410,16410,62
20240808,101200,114079870,16410,16420,16420,16410,60
20240808,101100,113095220,16410,16410,16410,16410,2
20240808,101000,113062400,16410,16420,16420,16410,72
20240808,100900,111880270,16410,16410,16410,16410,3
20240808,100800,111831040,16400,16410,16410,16400,62
20240808,100700,110814040,16400,16400,16400,16400,3
20240808,100600,110764840,16400,16400,16400,16400,61
20240808,100500,109764440,16400,16400,16400,16400,59
20240808,100400,108796840,16400,16380,16400,16380,93
20240808,100300,107271700,16400,16390,16400,16390,103
20240808,100200,105582530,16380,16380,16380,16380,3
20240808,100100,105533390,16380,16380,16380,16380,3
20240808,100000,105484250,16380,16380,16380,16380,3
20240808,095900,105435110,16380,16400,16400,16380,4
20240808,095800,105369570,16380,16380,16380,16380,3
20240808,095700,105320430,16380,16400,16400,16380,43
20240808,095600,104615270,16400,16460,16460,16400,4
20240808,095500,104549610,16400,16380,16460,16380,176
20240808,095400,101662910,16380,16380,16380,16380,4
20240808,095300,101597390,16380,16370,16380,16370,4
20240808,095200,101531890,16360,16400,16400,16360,104
20240808,095100,99826410,16360,16400,16400,16360,23
20240808,095000,99449330,16360,16360,16360,16360,3
20240808,094900,99400250,16360,16360,16360,16360,4
20240808,094800,99334810,16360,16360,16360,16360,3
20240808,094700,99285730,16360,16360,16360,16360,3
20240808,094600,99236650,16400,16380,16400,16380,500
20240808,094500,91036770,16350,16350,16350,16350,3
20240808,094400,90987720,16350,16360,16360,16350,133
20240808,094300,88811870,16360,16370,16370,16360,14
20240808,094200,88582820,16370,16380,16380,16370,6
20240808,094100,88484550,16360,16360,16360,16360,6
20240808,094000,88386390,16360,16360,16360,16360,3
20240808,093900,88337310,16350,16350,16350,16350,3
20240808,093800,88288260,16350,16350,16350,16350,3
20240808,093700,88239210,16350,16350,16350,16350,3
20240808,093600,88190160,16400,16400,16400,16400,134
20240808,093500,85992560,16400,16450,16450,16400,58
20240808,093400,85041310,16400,16400,16400,16400,409
20240808,093300,78333710,16400,16400,16400,16400,15
20240808,093200,78087710,16330,16330,16330,16330,0
20240808,093100,78087710,16330,16330,16330,16330,0
20240808,093000,78087710,16330,16400,16400,16330,324
20240808,092900,72782250,16410,16410,16410,16410,3
20240808,092800,72733020,16400,16420,16470,16400,205
20240808,092700,69362980,16450,16470,16470,16450,1917
20240808,092600,37819380,16470,16500,16500,16470,542
20240808,092500,28885690,16490,16490,16490,16490,1
20240808,092400,28869200,16490,16500,16500,16490,59
20240808,092300,27896050,16500,16500,16500,16500,94
20240808,092200,26345050,16510,16510,16510,16510,50
20240808,092100,25519550,16500,16500,16500,16500,57
20240808,092000,24579050,16500,16500,16500,16500,35
20240808,091900,24001550,16500,16480,16500,16480,81
20240808,091800,22666210,16480,16480,16480,16480,0
20240808,091700,22666210,16480,16480,16480,16480,63
20240808,091600,21627970,16480,16480,16480,16480,0
20240808,091500,21627970,16480,16500,16500,16480,82
20240808,091400,20276270,16490,16500,16500,16490,29
20240808,091300,19797840,16500,16500,16500,16500,0
20240808,091200,19797840,16500,16530,16530,16500,462
20240808,091100,12173530,16600,16610,16610,16600,4
20240808,091000,12107110,16620,16620,16620,16620,2
20240808,090900,12073870,16620,16620,16620,16620,0
20240808,090800,12073870,16620,16520,16620,16520,127
20240808,090700,9974260,16470,16470,16470,16470,0
20240808,090600,9974260,16470,16470,16470,16470,0
20240808,090500,9974260,16470,16470,16470,16470,0
20240808,090400,9974260,16470,16470,16470,16470,0
20240808,090300,9974260,16470,16470,16470,16470,25
20240808,090200,9562510,16450,16450,16450,16450,0
20240808,090100,9562510,16450,16460,16460,16450,16
20240808,090000,9299280,16700,16420,16700,16420,566