KissMeData/331920/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,210800,19758920960,8470,8470,8470,8470,13240
20240820,210700,19758920960,8470,8470,8470,8470,0
20240820,210600,19758920960,8470,8470,8470,8470,0
20240820,210500,19758920960,8470,8470,8470,8470,0
20240820,210400,19758920960,8470,8470,8470,8470,0
20240820,210300,19758920960,8470,8470,8470,8470,0
20240820,210200,19758920960,8470,8470,8470,8470,0
20240820,210100,19758920960,8470,8470,8470,8470,0
20240820,210000,19758920960,8470,8470,8470,8470,0
20240820,205900,19758920960,8470,8470,8470,8470,0
20240820,205800,19758920960,8470,8470,8470,8470,0
20240820,205700,19758920960,8470,8470,8470,8470,0
20240820,205600,19758920960,8470,8470,8470,8470,0
20240820,205500,19758920960,8470,8470,8470,8470,0
20240820,205400,19758920960,8470,8470,8470,8470,0
20240820,205300,19758920960,8470,8470,8470,8470,0
20240820,205200,19758920960,8470,8470,8470,8470,0
20240820,205100,19758920960,8470,8470,8470,8470,0
20240820,205000,19758920960,8470,8470,8470,8470,0
20240820,204900,19758920960,8470,8470,8470,8470,0
20240820,204800,19758920960,8470,8470,8470,8470,0
20240820,204700,19758920960,8470,8470,8470,8470,0
20240820,204600,19758920960,8470,8470,8470,8470,0
20240820,204500,19758920960,8470,8470,8470,8470,0
20240820,204400,19758920960,8470,8470,8470,8470,0
20240820,204300,19758920960,8470,8470,8470,8470,0
20240820,204200,19758920960,8470,8470,8470,8470,0
20240820,204100,19758920960,8470,8470,8470,8470,0
20240820,204000,19758920960,8470,8470,8470,8470,0
20240820,203900,19758920960,8470,8470,8470,8470,0
20240820,203800,19758920960,8470,8470,8470,8470,13240
20240820,203700,19758920960,8470,8470,8470,8470,0
20240820,203600,19758920960,8470,8470,8470,8470,0
20240820,203500,19758920960,8470,8470,8470,8470,0
20240820,203400,19758920960,8470,8470,8470,8470,0
20240820,203300,19758920960,8470,8470,8470,8470,0
20240820,203200,19758920960,8470,8470,8470,8470,0
20240820,203100,19758920960,8470,8470,8470,8470,0
20240820,203000,19758920960,8470,8470,8470,8470,0
20240820,202900,19758920960,8470,8470,8470,8470,0
20240820,202800,19758920960,8470,8470,8470,8470,0
20240820,202700,19758920960,8470,8470,8470,8470,0
20240820,202600,19758920960,8470,8470,8470,8470,0
20240820,202500,19758920960,8470,8470,8470,8470,0
20240820,202400,19758920960,8470,8470,8470,8470,0
20240820,202300,19758920960,8470,8470,8470,8470,0
20240820,202200,19758920960,8470,8470,8470,8470,0
20240820,202100,19758920960,8470,8470,8470,8470,0
20240820,202000,19758920960,8470,8470,8470,8470,0
20240820,201900,19758920960,8470,8470,8470,8470,0
20240820,201800,19758920960,8470,8470,8470,8470,0
20240820,201700,19758920960,8470,8470,8470,8470,0
20240820,201600,19758920960,8470,8470,8470,8470,0
20240820,201500,19758920960,8470,8470,8470,8470,0
20240820,201400,19758920960,8470,8470,8470,8470,0
20240820,201300,19758920960,8470,8470,8470,8470,0
20240820,201200,19758920960,8470,8470,8470,8470,0
20240820,201100,19758920960,8470,8470,8470,8470,0
20240820,201000,19758920960,8470,8470,8470,8470,0
20240820,200900,19758920960,8470,8470,8470,8470,0
20240820,200800,19758920960,8470,8470,8470,8470,13240
20240820,200700,19758920960,8470,8470,8470,8470,0
20240820,200600,19758920960,8470,8470,8470,8470,0
20240820,200500,19758920960,8470,8470,8470,8470,0
20240820,200400,19758920960,8470,8470,8470,8470,0
20240820,200300,19758920960,8470,8470,8470,8470,0
20240820,200200,19758920960,8470,8470,8470,8470,0
20240820,200100,19758920960,8470,8470,8470,8470,0
20240820,200000,19758920960,8470,8470,8470,8470,0
20240820,195900,19758920960,8470,8470,8470,8470,0
20240820,195800,19758920960,8470,8470,8470,8470,0
20240820,195700,19758920960,8470,8470,8470,8470,0
20240820,195600,19758920960,8470,8470,8470,8470,0
20240820,195500,19758920960,8470,8470,8470,8470,0
20240820,195400,19758920960,8470,8470,8470,8470,0
20240820,195300,19758920960,8470,8470,8470,8470,0
20240820,195200,19758920960,8470,8470,8470,8470,0
20240820,195100,19758920960,8470,8470,8470,8470,0
20240820,195000,19758920960,8470,8470,8470,8470,0
20240820,194900,19758920960,8470,8470,8470,8470,0
20240820,194800,19758920960,8470,8470,8470,8470,0
20240820,194700,19758920960,8470,8470,8470,8470,0
20240820,194600,19758920960,8470,8470,8470,8470,0
20240820,194500,19758920960,8470,8470,8470,8470,0
20240820,194400,19758920960,8470,8470,8470,8470,0
20240820,194300,19758920960,8470,8470,8470,8470,0
20240820,194200,19758920960,8470,8470,8470,8470,0
20240820,194100,19758920960,8470,8470,8470,8470,0
20240820,194000,19758920960,8470,8470,8470,8470,0
20240820,193900,19758920960,8470,8470,8470,8470,0
20240820,193800,19758920960,8470,8470,8470,8470,13240
20240820,193700,19758920960,8470,8470,8470,8470,0
20240820,193600,19758920960,8470,8470,8470,8470,0
20240820,193500,19758920960,8470,8470,8470,8470,0
20240820,193400,19758920960,8470,8470,8470,8470,0
20240820,193300,19758920960,8470,8470,8470,8470,0
20240820,193200,19758920960,8470,8470,8470,8470,0
20240820,193100,19758920960,8470,8470,8470,8470,0
20240820,193000,19758920960,8470,8470,8470,8470,0
20240820,192900,19758920960,8470,8470,8470,8470,0
20240820,192800,19758920960,8470,8470,8470,8470,0
20240820,192700,19758920960,8470,8470,8470,8470,0
20240820,192600,19758920960,8470,8470,8470,8470,0
20240820,192500,19758920960,8470,8470,8470,8470,0
20240820,192400,19758920960,8470,8470,8470,8470,0
20240820,192300,19758920960,8470,8470,8470,8470,0
20240820,192200,19758920960,8470,8470,8470,8470,0
20240820,192100,19758920960,8470,8470,8470,8470,0
20240820,192000,19758920960,8470,8470,8470,8470,0
20240820,191900,19758920960,8470,8470,8470,8470,0
20240820,191800,19758920960,8470,8470,8470,8470,0
20240820,191700,19758920960,8470,8470,8470,8470,0
20240820,191600,19758920960,8470,8470,8470,8470,0
20240820,191500,19758920960,8470,8470,8470,8470,0
20240820,191400,19758920960,8470,8470,8470,8470,0
20240820,191300,19758920960,8470,8470,8470,8470,0
20240820,191200,19758920960,8470,8470,8470,8470,0
20240820,191100,19758920960,8470,8470,8470,8470,0
20240820,191000,19758920960,8470,8470,8470,8470,0
20240820,190900,19758920960,8470,8470,8470,8470,0
20240820,190800,19758920960,8470,8470,8470,8470,13240
20240820,190700,19758920960,8470,8470,8470,8470,0
20240820,190600,19758920960,8470,8470,8470,8470,0
20240820,190500,19758920960,8470,8470,8470,8470,0
20240820,190400,19758920960,8470,8470,8470,8470,0
20240820,190300,19758920960,8470,8470,8470,8470,0
20240820,190200,19758920960,8470,8470,8470,8470,0
20240820,190100,19758920960,8470,8470,8470,8470,0
20240820,190000,19758920960,8470,8470,8470,8470,0
20240820,185900,19758920960,8470,8470,8470,8470,0
20240820,185800,19758920960,8470,8470,8470,8470,0
20240820,185700,19758920960,8470,8470,8470,8470,0
20240820,185600,19758920960,8470,8470,8470,8470,0
20240820,185500,19758920960,8470,8470,8470,8470,0
20240820,185400,19758920960,8470,8470,8470,8470,0
20240820,185300,19758920960,8470,8470,8470,8470,0
20240820,185200,19758920960,8470,8470,8470,8470,0
20240820,185100,19758920960,8470,8470,8470,8470,0
20240820,185000,19758920960,8470,8470,8470,8470,0
20240820,184900,19758920960,8470,8470,8470,8470,0
20240820,184800,19758920960,8470,8470,8470,8470,0
20240820,184700,19758920960,8470,8470,8470,8470,0
20240820,184600,19758920960,8470,8470,8470,8470,0
20240820,184500,19758920960,8470,8470,8470,8470,0
20240820,184400,19758920960,8470,8470,8470,8470,0
20240820,184300,19758920960,8470,8470,8470,8470,0
20240820,184200,19758920960,8470,8470,8470,8470,0
20240820,184100,19758920960,8470,8470,8470,8470,0
20240820,184000,19758920960,8470,8470,8470,8470,0
20240820,183900,19758920960,8470,8470,8470,8470,0
20240820,183800,19758920960,8470,8470,8470,8470,13240
20240820,183700,19758920960,8470,8470,8470,8470,0
20240820,183600,19758920960,8470,8470,8470,8470,0
20240820,183500,19758920960,8470,8470,8470,8470,0
20240820,183400,19758920960,8470,8470,8470,8470,0
20240820,183300,19758920960,8470,8470,8470,8470,0
20240820,183200,19758920960,8470,8470,8470,8470,0
20240820,183100,19758920960,8470,8470,8470,8470,0
20240820,183000,19758920960,8470,8470,8470,8470,0
20240820,182900,19758920960,8470,8470,8470,8470,0
20240820,182800,19758920960,8470,8470,8470,8470,0
20240820,182700,19758920960,8470,8470,8470,8470,0
20240820,182600,19758920960,8470,8470,8470,8470,0
20240820,182500,19758920960,8470,8470,8470,8470,0
20240820,182400,19758920960,8470,8470,8470,8470,0
20240820,182300,19758920960,8470,8470,8470,8470,0
20240820,182200,19758920960,8470,8470,8470,8470,0
20240820,182100,19758920960,8470,8470,8470,8470,0
20240820,182000,19758920960,8470,8470,8470,8470,0
20240820,181900,19758920960,8470,8470,8470,8470,0
20240820,181800,19758920960,8470,8470,8470,8470,0
20240820,181700,19758920960,8470,8470,8470,8470,0
20240820,181600,19758920960,8470,8470,8470,8470,0
20240820,181500,19758920960,8470,8470,8470,8470,0
20240820,181400,19758920960,8470,8470,8470,8470,0
20240820,181300,19758920960,8470,8470,8470,8470,0
20240820,181200,19758920960,8470,8470,8470,8470,0
20240820,181100,19758920960,8470,8470,8470,8470,0
20240820,181000,19758920960,8470,8470,8470,8470,0
20240820,180900,19758920960,8470,8470,8470,8470,0
20240820,180800,19758920960,8470,8470,8470,8470,13240
20240820,180700,19758920960,8470,8470,8470,8470,0
20240820,180600,19758920960,8470,8470,8470,8470,0
20240820,180500,19758920960,8470,8470,8470,8470,0
20240820,180400,19758920960,8470,8470,8470,8470,0
20240820,180300,19758920960,8470,8470,8470,8470,0
20240820,180200,19758920960,8470,8470,8470,8470,0
20240820,180100,19758920960,8470,8470,8470,8470,0
20240820,180000,19758920960,8470,8470,8470,8470,0
20240820,175900,19758920960,8470,8470,8470,8470,0
20240820,175800,19758920960,8470,8470,8470,8470,0
20240820,175700,19758920960,8470,8470,8470,8470,0
20240820,175600,19758920960,8470,8470,8470,8470,0
20240820,175500,19758920960,8470,8470,8470,8470,0
20240820,175400,19758920960,8470,8470,8470,8470,0
20240820,175300,19758920960,8470,8470,8470,8470,0
20240820,175200,19758920960,8470,8470,8470,8470,0
20240820,175100,19758920960,8470,8470,8470,8470,0
20240820,175000,19758920960,8470,8470,8470,8470,0
20240820,174900,19758920960,8470,8470,8470,8470,0
20240820,174800,19758920960,8470,8470,8470,8470,0
20240820,174700,19758920960,8470,8470,8470,8470,0
20240820,174600,19758920960,8470,8470,8470,8470,0
20240820,174500,19758920960,8470,8470,8470,8470,0
20240820,174400,19758920960,8470,8470,8470,8470,0
20240820,174300,19758920960,8470,8470,8470,8470,0
20240820,174200,19758920960,8470,8470,8470,8470,0
20240820,174100,19758920960,8470,8470,8470,8470,0
20240820,174000,19758920960,8470,8470,8470,8470,0
20240820,173900,19758920960,8470,8470,8470,8470,0
20240820,173800,19758920960,8470,8470,8470,8470,13240
20240820,173700,19758920960,8470,8470,8470,8470,0
20240820,173600,19758920960,8470,8470,8470,8470,0
20240820,173500,19758920960,8470,8470,8470,8470,0
20240820,173400,19758920960,8470,8470,8470,8470,0
20240820,173300,19758920960,8470,8470,8470,8470,0
20240820,173200,19758920960,8470,8470,8470,8470,0
20240820,173100,19758920960,8470,8470,8470,8470,0
20240820,173000,19758920960,8470,8470,8470,8470,0
20240820,172900,19758920960,8470,8470,8470,8470,0
20240820,172800,19758920960,8470,8470,8470,8470,0
20240820,172700,19758920960,8470,8470,8470,8470,0
20240820,172600,19758920960,8470,8470,8470,8470,0
20240820,172500,19758920960,8470,8470,8470,8470,0
20240820,172400,19758920960,8470,8470,8470,8470,0
20240820,172300,19758920960,8470,8470,8470,8470,0
20240820,172200,19758920960,8470,8470,8470,8470,0
20240820,172100,19758920960,8470,8470,8470,8470,0
20240820,172000,19758920960,8470,8470,8470,8470,0
20240820,171900,19758920960,8470,8470,8470,8470,0
20240820,171800,19758920960,8470,8470,8470,8470,0
20240820,171700,19758920960,8470,8470,8470,8470,0
20240820,171600,19758920960,8470,8470,8470,8470,0
20240820,171500,19758920960,8470,8470,8470,8470,0
20240820,171400,19758920960,8470,8470,8470,8470,0
20240820,171300,19758920960,8470,8470,8470,8470,0
20240820,171200,19758920960,8470,8470,8470,8470,0
20240820,171100,19758920960,8470,8470,8470,8470,0
20240820,171000,19758920960,8470,8470,8470,8470,0
20240820,170900,19758920960,8470,8470,8470,8470,0
20240820,170800,19758920960,8470,8470,8470,8470,13240
20240820,170700,19758920960,8470,8470,8470,8470,0
20240820,170600,19758920960,8470,8470,8470,8470,0
20240820,170500,19758920960,8470,8470,8470,8470,0
20240820,170400,19758920960,8470,8470,8470,8470,0
20240820,170300,19758920960,8470,8470,8470,8470,0
20240820,170200,19758920960,8470,8470,8470,8470,0
20240820,170100,19758920960,8470,8470,8470,8470,0
20240820,170000,19758920960,8470,8470,8470,8470,0
20240820,165900,19758920960,8470,8470,8470,8470,0
20240820,165800,19758920960,8470,8470,8470,8470,0
20240820,165700,19758920960,8470,8470,8470,8470,0
20240820,165600,19758920960,8470,8470,8470,8470,0
20240820,165500,19758920960,8470,8470,8470,8470,0
20240820,165400,19758920960,8470,8470,8470,8470,0
20240820,165300,19758920960,8470,8470,8470,8470,0
20240820,165200,19758920960,8470,8470,8470,8470,0
20240820,165100,19758920960,8470,8470,8470,8470,0
20240820,165000,19758920960,8470,8470,8470,8470,0
20240820,164900,19758920960,8470,8470,8470,8470,0
20240820,164800,19758920960,8470,8470,8470,8470,0
20240820,164700,19758920960,8470,8470,8470,8470,0
20240820,164600,19758920960,8470,8470,8470,8470,0
20240820,164500,19758920960,8470,8470,8470,8470,0
20240820,164400,19758920960,8470,8470,8470,8470,0
20240820,164300,19758920960,8470,8470,8470,8470,0
20240820,164200,19758920960,8470,8470,8470,8470,0
20240820,164100,19758920960,8470,8470,8470,8470,0
20240820,164000,19758920960,8470,8470,8470,8470,0
20240820,163900,19758920960,8470,8470,8470,8470,0
20240820,163800,19758920960,8470,8470,8470,8470,13240
20240820,163700,19758920960,8470,8470,8470,8470,0
20240820,163600,19758920960,8470,8470,8470,8470,0
20240820,163500,19758920960,8470,8470,8470,8470,0
20240820,163400,19758920960,8470,8470,8470,8470,0
20240820,163300,19758920960,8470,8470,8470,8470,0
20240820,163200,19758920960,8470,8470,8470,8470,0
20240820,163100,19758920960,8470,8470,8470,8470,0
20240820,163000,19758920960,8470,8470,8470,8470,0
20240820,162900,19758920960,8470,8470,8470,8470,0
20240820,162800,19758920960,8470,8470,8470,8470,0
20240820,162700,19758920960,8470,8470,8470,8470,0
20240820,162600,19758920960,8470,8470,8470,8470,0
20240820,162500,19758920960,8470,8470,8470,8470,0
20240820,162400,19758920960,8470,8470,8470,8470,0
20240820,162300,19758920960,8470,8470,8470,8470,0
20240820,162200,19758920960,8470,8470,8470,8470,0
20240820,162100,19758920960,8470,8470,8470,8470,0
20240820,162000,19758920960,8470,8470,8470,8470,0
20240820,161900,19758920960,8470,8470,8470,8470,0
20240820,161800,19758920960,8470,8470,8470,8470,0
20240820,161700,19758920960,8470,8470,8470,8470,0
20240820,161600,19758920960,8470,8470,8470,8470,0
20240820,161500,19758920960,8470,8470,8470,8470,0
20240820,161400,19758920960,8470,8470,8470,8470,0
20240820,161300,19758920960,8470,8470,8470,8470,0
20240820,161200,19758920960,8470,8470,8470,8470,0
20240820,161100,19758920960,8470,8470,8470,8470,0
20240820,161000,19758920960,8470,8470,8470,8470,0
20240820,160900,19758920960,8470,8470,8470,8470,0
20240820,160800,19758920960,8470,8470,8470,8470,13240
20240820,160700,19758920960,8470,8470,8470,8470,0
20240820,160600,19758920960,8470,8470,8470,8470,0
20240820,160500,19758920960,8470,8470,8470,8470,0
20240820,160400,19758920960,8470,8470,8470,8470,0
20240820,160300,19758920960,8470,8470,8470,8470,0
20240820,160200,19758920960,8470,8470,8470,8470,0
20240820,160100,19758920960,8470,8470,8470,8470,0
20240820,160000,19758920960,8470,8470,8470,8470,0
20240820,155900,19758920960,8470,8470,8470,8470,0
20240820,155800,19758920960,8470,8470,8470,8470,0
20240820,155700,19758920960,8470,8470,8470,8470,0
20240820,155600,19758920960,8470,8470,8470,8470,0
20240820,155500,19758920960,8470,8470,8470,8470,0
20240820,155400,19758920960,8470,8470,8470,8470,0
20240820,155300,19758920960,8470,8470,8470,8470,0
20240820,155200,19758920960,8470,8470,8470,8470,0
20240820,155100,19758920960,8470,8470,8470,8470,0
20240820,155000,19758920960,8470,8470,8470,8470,0
20240820,154900,19758920960,8470,8470,8470,8470,0
20240820,154800,19758920960,8470,8470,8470,8470,0
20240820,154700,19758920960,8470,8470,8470,8470,0
20240820,154600,19758920960,8470,8470,8470,8470,0
20240820,154500,19758920960,8470,8470,8470,8470,0
20240820,154400,19758920960,8470,8470,8470,8470,0
20240820,154300,19758920960,8470,8470,8470,8470,0
20240820,154200,19758920960,8470,8470,8470,8470,0
20240820,154100,19758920960,8470,8470,8470,8470,0
20240820,154000,19758920960,8470,8470,8470,8470,0
20240820,153900,19758920960,8470,8470,8470,8470,0
20240820,153800,19758920960,8470,8470,8470,8470,13240
20240820,153700,19758920960,8470,8470,8470,8470,0
20240820,153600,19758920960,8470,8470,8470,8470,0
20240820,153500,19758920960,8470,8470,8470,8470,0
20240820,153400,19758920960,8470,8470,8470,8470,0
20240820,153300,19758920960,8470,8470,8470,8470,0
20240820,153200,19758920960,8470,8470,8470,8470,0
20240820,153100,19758920960,8470,8470,8470,8470,0
20240820,153000,19758920960,8470,8470,8470,8470,13240
20240820,152900,19646778160,8500,8500,8500,8500,0
20240820,152800,19646778160,8500,8500,8500,8500,0
20240820,152700,19646778160,8500,8500,8500,8500,0
20240820,152600,19646778160,8500,8500,8500,8500,0
20240820,152500,19646778160,8500,8500,8500,8500,0
20240820,152400,19646778160,8500,8500,8500,8500,0
20240820,152300,19646778160,8500,8500,8500,8500,0
20240820,152200,19646778160,8500,8500,8500,8500,0
20240820,152100,19646778160,8500,8500,8500,8500,0
20240820,152000,19646778160,8500,8500,8500,8500,0
20240820,151900,19646778160,8500,8530,8580,8500,6602
20240820,151800,19590423810,8530,8580,8580,8520,4720
20240820,151700,19550118750,8580,8580,8590,8570,4228
20240820,151600,19513829900,8590,8560,8610,8560,6059
20240820,151500,19461803640,8560,8510,8600,8510,8046
20240820,151400,19392980180,8510,8570,8570,8490,3167
20240820,151300,19365965560,8570,8550,8570,8540,2385
20240820,151200,19345569630,8550,8510,8550,8500,4152
20240820,151100,19310218710,8510,8500,8510,8450,9657
20240820,151000,19228298060,8500,8490,8500,8470,3023
20240820,150900,19202640930,8490,8490,8500,8470,3241
20240820,150800,19175121720,8490,8470,8490,8450,1438
20240820,150700,19162931540,8450,8470,8510,8450,2919
20240820,150600,19138219090,8460,8450,8500,8450,3109
20240820,150500,19111839150,8450,8500,8500,8430,5777
20240820,150400,19063033820,8500,8510,8540,8500,5026
20240820,150300,19020265290,8530,8530,8530,8500,2290
20240820,150200,19000782110,8500,8480,8530,8480,1003
20240820,150100,18992266970,8500,8480,8500,8470,412
20240820,150000,18988770290,8500,8510,8540,8480,2203
20240820,145900,18970057820,8500,8500,8510,8490,1424
20240820,145800,18957949820,8500,8510,8510,8470,587
20240820,145700,18952961590,8510,8510,8510,8460,812
20240820,145600,18946070320,8510,8580,8580,8510,2519
20240820,145500,18924621430,8550,8520,8580,8510,983
20240820,145400,18916233800,8520,8580,8580,8520,965
20240820,145300,18908003090,8580,8560,8590,8450,5709
20240820,145200,18859308280,8560,8580,8590,8560,1770
20240820,145100,18844149050,8590,8590,8600,8550,1443
20240820,145000,18831755500,8550,8590,8600,8550,2347
20240820,144900,18811636280,8560,8550,8590,8550,2487
20240820,144800,18790328560,8540,8540,8550,8530,1784
20240820,144700,18775086850,8530,8500,8550,8490,3280
20240820,144600,18747200450,8500,8430,8500,8420,4680
20240820,144500,18707577850,8420,8450,8500,8420,3038
20240820,144400,18681911380,8430,8460,8460,8420,4689
20240820,144300,18642348970,8480,8500,8500,8480,2315
20240820,144200,18622692440,8510,8530,8530,8500,767
20240820,144100,18616163220,8540,8540,8560,8500,4733
20240820,144000,18575745240,8540,8500,8550,8500,2756
20240820,143900,18552253210,8500,8450,8510,8450,2241
20240820,143800,18533242920,8450,8460,8470,8440,3585
20240820,143700,18502936270,8460,8420,8460,8410,1180
20240820,143600,18492977720,8420,8510,8520,8410,13446
20240820,143500,18379110320,8510,8530,8540,8510,1945
20240820,143400,18362532480,8530,8520,8530,8520,653
20240820,143300,18356962810,8520,8550,8550,8520,2291
20240820,143200,18337431190,8530,8560,8560,8530,441
20240820,143100,18333664810,8560,8560,8570,8530,791
20240820,143000,18326909520,8570,8590,8590,8530,362
20240820,142900,18323815530,8590,8550,8590,8520,1529
20240820,142800,18310745350,8550,8530,8550,8520,2245
20240820,142700,18291599950,8530,8560,8560,8530,2539
20240820,142600,18269900210,8600,8560,8600,8560,736
20240820,142500,18263594640,8560,8550,8560,8540,936
20240820,142400,18255587370,8550,8520,8560,8510,2972
20240820,142300,18230265080,8560,8520,8570,8520,797
20240820,142200,18223469930,8520,8520,8570,8520,3514
20240820,142100,18193530500,8520,8570,8570,8510,5427
20240820,142000,18147233200,8560,8570,8580,8560,3093
20240820,141900,18120730400,8570,8600,8640,8570,1169
20240820,141800,18110689180,8600,8590,8650,8580,456
20240820,141700,18106770080,8610,8610,8650,8580,4856
20240820,141600,18064991840,8610,8650,8650,8600,2766
20240820,141500,18041176970,8650,8670,8670,8620,849
20240820,141400,18033852580,8680,8690,8690,8610,1249
20240820,141300,18023036120,8620,8640,8690,8600,4190
20240820,141200,17986912190,8650,8650,8690,8650,692
20240820,141100,17980926350,8650,8700,8710,8650,2505
20240820,141000,17959139380,8700,8670,8710,8670,4831
20240820,140900,17917137680,8660,8640,8660,8610,1711
20240820,140800,17902361870,8600,8660,8670,8600,2014
20240820,140700,17884996480,8670,8690,8700,8670,3316
20240820,140600,17856213350,8700,8610,8700,8580,3595
20240820,140500,17825005890,8610,8600,8610,8560,3220
20240820,140400,17797346250,8610,8630,8630,8600,4659
20240820,140300,17757231540,8630,8630,8650,8620,2116
20240820,140200,17738965660,8630,8610,8700,8610,4698
20240820,140100,17698294730,8610,8610,8650,8610,4361
20240820,140000,17660692380,8610,8730,8740,8510,10205
20240820,135900,17572306100,8740,8730,8750,8700,11053
20240820,135800,17475818110,8700,8670,8760,8660,21059
20240820,135700,17292124940,8680,8590,8680,8590,18145
20240820,135600,17135262990,8580,8420,8600,8420,12369
20240820,135500,17030220690,8410,8410,8420,8390,2341
20240820,135400,17010539800,8400,8400,8420,8380,3847
20240820,135300,16978193420,8400,8350,8400,8350,7607
20240820,135200,16914652670,8350,8410,8420,8350,11034
20240820,135100,16822117180,8400,8420,8430,8400,7110
20240820,135000,16762315160,8410,8410,8420,8400,8377
20240820,134900,16691877490,8410,8430,8440,8410,10219
20240820,134800,16605810090,8440,8490,8490,8440,8029
20240820,134700,16537908220,8480,8540,8540,8480,2612
20240820,134600,16515709500,8540,8540,8540,8500,3471
20240820,134500,16486150090,8530,8530,8530,8520,2844
20240820,134400,16461891170,8530,8510,8540,8510,2087
20240820,134300,16444104440,8510,8530,8540,8500,709
20240820,134200,16438061720,8540,8510,8540,8500,1928
20240820,134100,16421657400,8500,8470,8550,8470,1193
20240820,134000,16411515070,8470,8590,8590,8450,24858
20240820,133900,16199418150,8580,8590,8610,8580,4629
20240820,133800,16159654030,8600,8640,8640,8600,4355
20240820,133700,16122162280,8620,8640,8660,8620,1407
20240820,133600,16110014760,8640,8640,8640,8640,500
20240820,133500,16105694760,8670,8650,8670,8630,789
20240820,133400,16098870020,8670,8630,8670,8620,755
20240820,133300,16092352170,8630,8630,8630,8620,563
20240820,133200,16087495130,8610,8610,8640,8610,1467
20240820,133100,16074861510,8640,8640,8650,8600,3308
20240820,133000,16046385650,8650,8620,8670,8590,2993
20240820,132900,16020573290,8630,8640,8650,8630,856
20240820,132800,16013182190,8640,8670,8670,8640,1095
20240820,132700,16003703410,8680,8680,8680,8680,482
20240820,132600,15999519650,8680,8630,8680,8600,3159
20240820,132500,15972268310,8610,8620,8650,8610,2489
20240820,132400,15950800480,8620,8680,8680,8620,1861
20240820,132300,15934717710,8680,8640,8680,8640,1806
20240820,132200,15919089770,8640,8630,8640,8630,706
20240820,132100,15912994980,8630,8630,8650,8620,1455
20240820,132000,15900427300,8620,8630,8630,8620,470
20240820,131900,15896371660,8640,8620,8640,8590,10453
20240820,131800,15806403750,8630,8650,8650,8630,3047
20240820,131700,15780096220,8650,8680,8680,8640,3435
20240820,131600,15750381750,8640,8690,8700,8640,3226
20240820,131500,15722444000,8680,8710,8720,8680,698
20240820,131400,15716365600,8720,8670,8720,8670,483
20240820,131300,15712159380,8650,8690,8720,8650,6152
20240820,131200,15658867570,8680,8670,8720,8670,1159
20240820,131100,15648801670,8670,8710,8720,8670,3646
20240820,131000,15617092240,8720,8700,8720,8700,1556
20240820,130900,15603547190,8710,8710,8720,8710,962
20240820,130800,15595164570,8710,8710,8720,8700,2644
20240820,130700,15572140740,8710,8730,8730,8700,1395
20240820,130600,15559988190,8720,8770,8770,8700,8829
20240820,130500,15483023680,8770,8760,8770,8740,1193
20240820,130400,15472581620,8750,8770,8810,8750,1586
20240820,130300,15458668250,8780,8820,8820,8780,2651
20240820,130200,15435349800,8820,8800,8830,8800,5009
20240820,130100,15391156000,8820,8780,8820,8780,628
20240820,130000,15385625450,8790,8760,8790,8760,811
20240820,125900,15378499190,8760,8820,8820,8750,1773
20240820,125800,15362928720,8820,8770,8830,8750,1626
20240820,125700,15348636500,8770,8720,8850,8690,4865
20240820,125600,15306122890,8720,8720,8720,8680,1838
20240820,125500,15290144720,8730,8720,8730,8680,3028
20240820,125400,15263760490,8720,8670,8730,8660,992
20240820,125300,15255141210,8670,8610,8670,8600,13612
20240820,125200,15137900990,8610,8690,8700,8610,9592
20240820,125100,15054802850,8700,8730,8730,8690,8421
20240820,125000,14981509600,8720,8740,8750,8720,1825
20240820,124900,14965563940,8750,8730,8750,8730,3390
20240820,124800,14935928530,8730,8710,8740,8700,1761
20240820,124700,14920580970,8740,8740,8760,8710,5104
20240820,124600,14876023520,8730,8740,8740,8670,13113
20240820,124500,14761840890,8740,8800,8800,8740,10410
20240820,124400,14670496490,8800,8820,8820,8800,2996
20240820,124300,14644106570,8820,8830,8830,8820,1020
20240820,124200,14635106080,8860,8830,8860,8820,752
20240820,124100,14628464850,8820,8830,8830,8820,1203
20240820,124000,14617847710,8820,8860,8860,8820,1242
20240820,123900,14606865880,8860,8830,8870,8820,1880
20240820,123800,14590274940,8830,8870,8870,8830,61
20240820,123700,14589735110,8870,8830,8870,8830,24
20240820,123600,14589522380,8870,8830,8880,8800,3288
20240820,123500,14560481080,8830,8830,8870,8820,1513
20240820,123400,14547114230,8830,8820,8830,8820,1704
20240820,123300,14532073050,8820,8810,8820,8800,3452
20240820,123200,14501693990,8810,8830,8830,8810,2364
20240820,123100,14480848430,8820,8840,8840,8820,956
20240820,123000,14472415980,8820,8840,8850,8820,3598
20240820,122900,14440669500,8820,8840,8850,8820,3752
20240820,122800,14407573700,8840,8840,8840,8840,665
20240820,122700,14401695100,8840,8900,8900,8840,143
20240820,122600,14400428520,8890,8820,8900,8820,1238
20240820,122500,14389466070,8820,8820,8820,8810,887
20240820,122400,14381643510,8820,8810,8830,8810,554
20240820,122300,14376759810,8810,8810,8820,8810,4158
20240820,122200,14340126060,8820,8830,8840,8820,1678
20240820,122100,14325320610,8830,8840,8840,8830,567
20240820,122000,14320313480,8840,8840,8850,8840,2536
20240820,121900,14297893290,8850,8860,8860,8840,2182
20240820,121800,14278576930,8860,8880,8880,8860,5205
20240820,121700,14232418800,8890,8900,8900,8880,1624
20240820,121600,14217991470,8900,8900,8900,8880,824
20240820,121500,14210659230,8900,8930,8930,8880,1824
20240820,121400,14194443580,8890,8930,8930,8890,1675
20240820,121300,14179497210,8930,8930,8940,8930,918
20240820,121200,14171297530,8940,8930,8940,8920,1653
20240820,121100,14156537220,8920,8950,8950,8920,2621
20240820,121000,14133115450,8940,8950,8950,8930,390
20240820,120900,14129631360,8930,8900,8930,8890,1482
20240820,120800,14116406460,8890,8880,8890,8880,357
20240820,120700,14113234920,8880,8890,8890,8870,390
20240820,120600,14109770190,8890,8880,8890,8870,2209
20240820,120500,14090168800,8880,8880,8880,8870,1424
20240820,120400,14077529410,8880,8880,8890,8870,1506
20240820,120300,14064146990,8880,8880,8890,8870,1319
20240820,120200,14052439400,8870,8880,8880,8870,2458
20240820,120100,14030614360,8880,8880,8890,8880,117
20240820,120000,14029575350,8880,8900,8900,8880,2476
20240820,115900,14007549920,8900,8900,8910,8900,406
20240820,115800,14003932630,8900,8960,8960,8900,600
20240820,115700,13998561170,8960,8960,8960,8940,1615
20240820,115600,13984092080,8960,8960,8970,8880,3455
20240820,115500,13953176700,8960,8960,8980,8950,1533
20240820,115400,13939437940,8970,8930,8980,8930,743
20240820,115300,13932780680,8930,8990,8990,8910,2314
20240820,115200,13911994880,8980,8940,8980,8930,6225
20240820,115100,13856243580,8940,8910,8940,8900,3959
20240820,115000,13820939740,8900,8880,8910,8880,3830
20240820,114900,13786887700,8890,8850,8890,8840,821
20240820,114800,13779612750,8850,8870,8870,8850,892
20240820,114700,13771707430,8870,8860,8880,8840,981
20240820,114600,13763015930,8860,8870,8870,8830,1288
20240820,114500,13751639630,8840,8900,8910,8840,3921
20240820,114400,13716891040,8900,8900,8920,8870,2396
20240820,114300,13695607300,8920,8930,8930,8870,539
20240820,114200,13690807050,8930,8920,8980,8910,9149
20240820,114100,13608868970,8910,8880,8920,8850,3362
20240820,114000,13578995270,8880,8900,8900,8820,2991
20240820,113900,13552527250,8900,8880,8910,8840,1956
20240820,113800,13535140490,8880,8810,8960,8800,2967
20240820,113700,13508887740,8800,8810,8830,8800,9556
20240820,113600,13424736680,8810,8820,8830,8810,2064
20240820,113500,13406535330,8820,8810,8830,8810,551
20240820,113400,13401676270,8810,8850,8870,8810,4856
20240820,113300,13358867190,8850,8840,8850,8840,483
20240820,113200,13354593390,8850,8820,8850,8820,887
20240820,113100,13346766310,8820,8820,8860,8810,1565
20240820,113000,13332966520,8810,8830,8830,8810,3374
20240820,112900,13303235160,8830,8860,8860,8820,1294
20240820,112800,13291798960,8860,8810,8860,8800,1882
20240820,112700,13275211910,8810,8900,8900,8800,13461
20240820,112600,13156160470,8910,8900,8940,8900,875
20240820,112500,13148371150,8880,8900,8960,8880,2764
20240820,112400,13123771310,8900,8910,8910,8900,65
20240820,112300,13123192300,8920,8930,8930,8890,5453
20240820,112200,13074616710,8920,8910,8920,8900,1467
20240820,112100,13061532320,8920,8880,8930,8880,6690
20240820,112000,13002038630,8890,8930,8930,8880,1366
20240820,111900,12989854950,8930,8890,8930,8870,2195
20240820,111800,12970298980,8890,8890,8900,8860,8252
20240820,111700,12897049170,8890,8880,8900,8880,596
20240820,111600,12891755510,8900,8870,8910,8850,8812
20240820,111500,12813606850,8870,8930,8930,8870,18783
20240820,111400,12646459640,8940,8970,8970,8930,613
20240820,111300,12640975270,8960,8970,8970,8960,685
20240820,111200,12634835470,8990,9000,9020,8970,3441
20240820,111100,12603875810,9020,9020,9030,9000,2787
20240820,111000,12578740950,9010,9000,9020,8980,1544
20240820,110900,12564823000,9020,8980,9020,8980,388
20240820,110800,12561329340,8980,9010,9030,8980,1254
20240820,110700,12550063220,9030,8970,9040,8970,1762
20240820,110600,12534212930,8970,9000,9000,8970,353
20240820,110500,12531042660,9010,9020,9020,9000,1267
20240820,110400,12519623620,9020,8980,9020,8970,1933
20240820,110300,12502219380,8980,8990,8990,8950,254
20240820,110200,12499939190,8990,9000,9000,8940,1334
20240820,110100,12487992930,9010,9020,9020,8950,3349
20240820,110000,12457804440,9020,8960,9020,8960,1306
20240820,105900,12446074110,8960,8960,8970,8930,2585
20240820,105800,12422948440,8940,8960,8960,8940,800
20240820,105700,12415783360,8960,8940,8970,8930,4631
20240820,105600,12374364800,8950,8960,8960,8940,1403
20240820,105500,12361820880,8980,8950,8980,8920,3190
20240820,105400,12333299550,8950,8940,8950,8930,3972
20240820,105300,12297791690,8940,8950,8950,8940,981
20240820,105200,12289013100,8950,8950,8970,8920,1303
20240820,105100,12277378020,8950,8970,8970,8920,1146
20240820,105000,12267123670,8980,8970,8980,8950,3941
20240820,104900,12231772660,8970,8990,8990,8970,4069
20240820,104800,12195233290,9020,9020,9020,8990,1095
20240820,104700,12185376840,8990,9020,9050,8990,3900
20240820,104600,12150233630,9020,9020,9090,8990,8290
20240820,104500,12075251660,8990,8920,9020,8880,7855
20240820,104400,12004982060,8920,8920,8930,8890,4467
20240820,104300,11965207800,8920,8940,8960,8920,1769
20240820,104200,11949411490,8940,8890,8940,8880,2833
20240820,104100,11924184720,8910,8910,8910,8880,396
20240820,104000,11920665430,8910,8940,8970,8860,10217
20240820,103900,11829775770,8950,8920,8950,8920,603
20240820,103800,11824394460,8910,8900,8920,8900,1589
20240820,103700,11810248770,8900,8920,8920,8900,3850
20240820,103600,11775979380,8910,8930,8930,8900,10901
20240820,103500,11678941840,8930,8940,8950,8920,3013
20240820,103400,11652032610,8940,8950,8950,8930,1443
20240820,103300,11639138330,8930,8940,8970,8920,449
20240820,103200,11635129220,8960,8900,8960,8900,1285
20240820,103100,11623660310,8900,8930,8930,8900,3195
20240820,103000,11595206120,8920,8900,8930,8890,1268
20240820,102900,11583912900,8900,8860,8900,8830,3899
20240820,102800,11549385560,8860,8850,8870,8810,8499
20240820,102700,11474311430,8850,8920,8920,8830,15187
20240820,102600,11339406470,8920,8900,8920,8900,2222
20240820,102500,11319621600,8900,8910,8920,8900,2051
20240820,102400,11301353770,8910,8930,8930,8900,1635
20240820,102300,11286787280,8930,8910,8940,8900,7972
20240820,102200,11215753030,8910,8940,8940,8910,5209
20240820,102100,11169254060,8950,8960,8970,8940,2835
20240820,102000,11143877620,8970,8950,8970,8940,1612
20240820,101900,11129448310,8940,8950,8970,8940,2291
20240820,101800,11108946850,8940,8950,8950,8930,2285
20240820,101700,11088527900,8950,8910,8950,8900,2641
20240820,101600,11064962640,8910,8970,9000,8910,8403
20240820,101500,10989819940,8980,9050,9050,8970,14895
20240820,101400,10855657520,9040,9120,9120,9040,3597
20240820,101300,10823055330,9120,9120,9140,9070,5673
20240820,101200,10771524650,9120,9140,9160,9100,3430
20240820,101100,10740186070,9150,9070,9170,9070,6374
20240820,101000,10681985310,9070,9100,9100,9060,1721
20240820,100900,10666369770,9100,9070,9100,9050,3402
20240820,100800,10635461670,9050,9080,9080,9050,966
20240820,100700,10626706240,9090,9070,9120,9040,1969
20240820,100600,10608832790,9050,9030,9050,9030,3800
20240820,100500,10574465840,9030,9030,9050,9030,3596
20240820,100400,10541944320,9030,9040,9050,9030,11066
20240820,100300,10441982640,9040,9110,9110,9040,5363
20240820,100200,10393381760,9100,9080,9110,9040,4529
20240820,100100,10352319140,9050,9170,9170,9050,5439
20240820,100000,10302784160,9140,9080,9230,9060,15865
20240820,095900,10157070750,9070,9060,9070,9010,7875
20240820,095800,10085937310,9070,9040,9110,9010,8378
20240820,095700,10010141390,9040,9100,9120,9040,6906
20240820,095600,9947580420,9120,9150,9150,9070,4479
20240820,095500,9906829720,9150,9190,9250,9110,9641
20240820,095400,9818080050,9190,9280,9300,9170,16283
20240820,095300,9667440790,9250,9180,9290,9150,8505
20240820,095200,9588976590,9180,9130,9190,9090,7893
20240820,095100,9516856030,9130,9080,9130,9050,4229
20240820,095000,9478445990,9100,9100,9110,9000,16838
20240820,094900,9326214200,9100,9210,9230,9040,22383
20240820,094800,9122143050,9220,9230,9350,9210,15909
20240820,094700,8974901270,9230,9440,9440,9190,35118
20240820,094600,8647642340,9440,9150,9500,9150,61232
20240820,094500,8075542130,9150,9080,9200,9070,33575
20240820,094400,7769069400,9080,9050,9100,9000,8429
20240820,094300,7692646330,9050,9010,9150,9000,23072
20240820,094200,7483132000,9020,8890,9050,8870,14594
20240820,094100,7352013230,8890,8900,8900,8880,1765
20240820,094000,7336325150,8900,8920,8920,8900,6664
20240820,093900,7276980200,8920,8950,9000,8850,16490
20240820,093800,7129722900,8960,8930,8970,8920,6733
20240820,093700,7069489980,8920,8980,8990,8880,11827
20240820,093600,6963874400,9000,8840,9000,8840,18407
20240820,093500,6799624070,8890,8880,8890,8830,5809
20240820,093400,6748182580,8850,8890,8900,8850,7693
20240820,093300,6679920870,8880,8850,8970,8810,17784
20240820,093200,6521857880,8810,8700,8900,8690,15835
20240820,093100,6383098650,8700,8710,8730,8670,6987
20240820,093000,6322321430,8700,8660,8720,8650,4332
20240820,092900,6284695060,8660,8710,8720,8660,9802
20240820,092800,6199516450,8720,8700,8730,8690,5743
20240820,092700,6149468260,8690,8670,8710,8660,992
20240820,092600,6140849580,8690,8650,8690,8640,6131
20240820,092500,6087788840,8640,8700,8720,8640,10082
20240820,092400,6000469720,8700,8690,8700,8630,27695
20240820,092300,5760323480,8690,8740,8740,8690,13651
20240820,092200,5641478000,8740,8690,8770,8680,6237
20240820,092100,5587240560,8690,8760,8770,8690,14559
20240820,092000,5460364090,8760,8820,8840,8750,12065
20240820,091900,5354331900,8820,8890,8900,8800,5575
20240820,091800,5305021260,8890,8890,8900,8830,15125
20240820,091700,5170763650,8870,8790,8890,8760,21898
20240820,091600,4977914530,8790,8790,8790,8740,8612
20240820,091500,4902401100,8790,8720,8790,8720,8936
20240820,091400,4824278710,8730,8670,8730,8630,19472
20240820,091300,4655615000,8680,8780,8810,8680,28570
20240820,091200,4405183200,8800,8670,8860,8650,27008
20240820,091100,4168602440,8670,8810,8810,8640,31047
20240820,091000,3898310490,8810,8770,8810,8750,17341
20240820,090900,3745938480,8770,8730,8830,8720,26059
20240820,090800,3517664960,8730,8970,9160,8560,71553
20240820,090700,2886218480,9040,9080,9100,8960,34582
20240820,090600,2574675700,9080,9090,9190,9080,21597
20240820,090500,2377781540,9090,9260,9290,9050,35823
20240820,090400,2049350370,9230,9580,9580,9230,31420
20240820,090300,1751973960,9570,9440,9580,9380,45712
20240820,090200,1319231490,9390,9250,9540,9240,51184
20240820,090100,836595610,9320,9010,9330,8990,35720
20240820,090000,508844770,9020,9180,9180,8990,55307